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
2019-10-18 16.17 16.27 16.08 16.19 4,633
2019-10-17 16.06 16.18 15.94 16.18 7,775
2019-10-16 16.00 16.06 15.81 15.86 4,468
2019-10-15 15.68 15.98 15.68 15.91 5,478
2019-10-14 15.59 15.66 15.54 15.58 3,616
2019-10-11 15.91 15.95 15.71 15.71 5,041
2019-10-10 15.47 15.58 15.43 15.51 6,718
2019-10-09 15.08 15.29 15.03 15.21 8,553
2019-10-08 14.93 15.18 14.89 15.03 10,674
2019-10-07 15.18 15.30 15.075 15.10 16,076
2019-10-04 14.91 15.25 14.86 15.25 10,138
2019-10-03 14.73 14.95 14.68 14.85 6,795
2019-10-02 14.79 14.87 14.72 14.79 12,875
2019-10-01 15.38 15.38 14.87 14.98 8,921
2019-09-30 15.29 15.32 15.21 15.26 6,728
2019-09-27 15.49 15.49 15.26 15.34 5,104
2019-09-26 15.52 15.61 15.30 15.30 5,597
2019-09-25 15.41 15.615 15.37 15.615 13,895
2019-09-24 15.64 15.66 15.27 15.27 8,115
2019-09-23 15.60 15.72 15.55 15.62 9,523
2019-09-20 15.86 15.86 15.54 15.61 5,165
2019-09-19 15.96 16.06 15.86 15.86 5,336
2019-09-18 16.005 16.005 15.77 15.89 7,453
2019-09-17 15.82 16.03 15.82 16.03 3,884
2019-09-16 16.09 16.22 16.05 16.14 11,807
2019-09-13 16.05 16.23 16.05 16.225 14,241
2019-09-12 15.59 15.92 15.49 15.90 22,170
2019-09-11 15.09 15.45 15.06 15.42 10,749
2019-09-10 14.82 15.07 14.78 15.05 7,202
2019-09-09 14.65 14.81 14.60 14.81 6,832

» More Avx Stock Price History

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