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
2019-07-15 15.90 15.90 15.74 15.89 4,035
2019-07-12 15.90 15.93 15.85 15.85 4,606
2019-07-11 15.87 15.87 15.72 15.75 4,348
2019-07-10 16.10 16.16 16.00 16.09 5,361
2019-07-09 15.78 15.88 15.75 15.88 5,118
2019-07-08 16.21 16.21 15.86 15.885 6,435
2019-07-05 16.26 16.40 16.14 16.37 4,127
2019-07-03 16.42 16.49 16.41 16.46 2,123
2019-07-02 16.55 16.55 16.35 16.40 4,706
2019-07-01 16.81 16.82 16.63 16.75 5,272
2019-06-28 16.61 16.76 16.61 16.65 9,578
2019-06-27 16.40 16.42 16.28 16.42 3,887
2019-06-26 16.45 16.50 16.35 16.35 2,472
2019-06-25 16.44 16.44 16.19 16.19 8,220
2019-06-24 16.58 16.58 16.39 16.39 5,050
2019-06-21 16.54 16.66 16.505 16.505 10,665
2019-06-20 16.76 16.76 16.55 16.64 6,371
2019-06-19 16.24 16.44 16.24 16.44 10,723
2019-06-18 16.31 16.32 16.17 16.23 4,233
2019-06-17 15.93 16.07 15.91 15.98 2,657
2019-06-14 15.84 15.87 15.80 15.81 7,376
2019-06-13 15.80 16.06 15.80 16.02 2,747
2019-06-12 15.76 15.88 15.68 15.88 2,045
2019-06-11 15.88 15.94 15.76 15.85 4,861
2019-06-10 15.89 15.95 15.76 15.89 19,035
2019-06-07 15.55 15.84 15.55 15.77 4,064
2019-06-06 15.29 15.57 15.28 15.54 2,548
2019-06-05 15.48 15.56 15.39 15.51 5,397
2019-06-04 15.23 15.66 15.23 15.62 4,458
2019-06-03 15.12 15.16 14.98 14.98 7,034

» More Avx Stock Price History

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