AVX Historical Stock Price

Below is the stock price history for Avx AVX. Data is recorded each day for the historical open, high, low, close and volume. The Avx stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Avx Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 17.33 17.50 17.28 17.40 4,837
2018-02-16 17.36 17.42 17.27 17.39 6,853
2018-02-15 17.25 17.31 17.12 17.26 7,124
2018-02-14 16.83 17.01 16.82 17.01 4,591
2018-02-13 16.86 16.87 16.76 16.83 5,003
2018-02-12 16.96 17.03 16.74 16.97 6,630
2018-02-09 17.12 17.12 16.57 17.05 10,956
2018-02-08 17.00 17.14 16.90 16.97 17,005
2018-02-07 16.99 17.18 16.98 17.07 15,367
2018-02-06 16.47 17.19 16.47 17.02 12,423
2018-02-05 17.64 17.64 17.04 17.04 27,336
2018-02-02 17.90 17.96 17.72 17.74 11,581
2018-02-01 17.91 18.16 17.83 18.10 4,414
2018-01-31 18.36 18.36 17.79 17.95 5,460
2018-01-30 18.01 18.14 17.88 18.14 8,094
2018-01-29 17.93 18.16 17.93 18.07 19,997
2018-01-26 17.63 17.90 17.45 17.88 14,655
2018-01-25 19.14 19.17 17.44 17.62 18,880
2018-01-24 19.24 19.31 19.08 19.13 8,766
2018-01-23 19.22 19.31 19.11 19.27 4,975
2018-01-22 19.025 19.21 18.93 19.20 6,522
2018-01-19 19.04 19.32 19.04 19.32 5,115
2018-01-18 18.61 18.84 18.61 18.83 3,999
2018-01-17 18.32 18.64 18.19 18.62 9,025
2018-01-16 18.85 18.85 18.14 18.25 9,229
2018-01-12 18.55 18.92 18.55 18.84 8,476
2018-01-11 18.12 18.44 18.12 18.43 5,402
2018-01-10 17.88 18.24 17.88 18.01 8,808
2018-01-09 18.32 18.32 17.96 17.98 11,741
2018-01-08 18.12 18.41 18.08 18.40 3,749

» More Avx Stock Price History

To see other companies like Avx (AVX), view our stock market today for news, and other data.