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
2018-08-20 19.86 20.07 19.71 20.05 19,462
2018-08-17 19.86 19.86 19.41 19.745 39,774
2018-08-16 19.90 19.90 19.66 19.69 18,834
2018-08-15 19.91 20.10 19.70 19.76 17,140
2018-08-14 19.75 20.25 19.75 20.21 20,541
2018-08-13 19.89 20.27 19.76 19.76 56,990
2018-08-10 19.595 19.99 19.40 19.80 30,756
2018-08-09 20.09 20.26 19.92 19.92 45,804
2018-08-08 20.25 20.25 19.95 20.06 60,530
2018-08-07 20.28 20.68 20.25 20.50 40,909
2018-08-06 20.53 20.53 20.05 20.05 50,092
2018-08-03 20.95 21.03 20.66 20.72 20,842
2018-08-02 20.53 21.15 20.53 20.97 26,538
2018-08-01 20.78 20.78 20.26 20.53 50,781
2018-07-31 20.72 21.43 20.72 20.81 32,726
2018-07-30 20.01 20.43 19.97 20.28 42,467
2018-07-27 19.33 19.98 19.30 19.96 38,428
2018-07-26 18.88 19.21 18.64 19.20 39,667
2018-07-25 19.86 19.86 18.53 18.63 32,515
2018-07-24 17.79 18.04 17.73 17.73 7,858
2018-07-23 18.14 18.14 17.76 17.87 6,019
2018-07-20 18.19 18.19 18.05 18.05 5,435
2018-07-19 18.00 18.27 18.00 18.21 13,695
2018-07-18 17.83 18.12 17.81 18.03 14,355
2018-07-17 17.83 18.10 17.805 17.91 15,330
2018-07-16 18.02 18.17 17.82 17.82 13,759
2018-07-13 18.31 18.31 18.15 18.15 4,419
2018-07-12 18.21 18.28 18.11 18.17 9,549
2018-07-11 18.15 18.39 18.05 18.05 10,645
2018-07-10 18.19 18.67 18.14 18.47 16,018

» More Avx Stock Price History

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