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
2018-11-14 16.42 16.49 16.07 16.10 10,278
2018-11-13 16.37 16.50 16.14 16.185 12,049
2018-11-12 16.46 16.46 16.15 16.18 12,480
2018-11-09 17.05 17.05 16.58 16.77 10,271
2018-11-08 17.30 17.30 16.99 17.04 10,400
2018-11-07 17.05 17.17 16.96 17.14 13,414
2018-11-06 16.89 17.06 16.69 16.835 17,807
2018-11-05 16.85 16.85 16.40 16.68 16,995
2018-11-02 16.81 16.93 16.56 16.85 13,000
2018-11-01 16.63 16.63 16.25 16.515 30,147
2018-10-31 16.21 16.70 16.21 16.70 59,494
2018-10-30 15.73 15.84 15.52 15.84 24,026
2018-10-29 15.86 15.88 15.24 15.39 32,361
2018-10-26 15.41 15.47 15.07 15.16 19,790
2018-10-25 15.70 16.17 15.70 15.80 22,867
2018-10-24 16.07 16.18 15.17 15.26 32,597
2018-10-23 15.95 16.26 15.95 16.18 22,548
2018-10-22 16.21 16.40 16.20 16.24 8,157
2018-10-19 16.17 16.17 16.05 16.09 7,305
2018-10-18 16.52 16.62 16.14 16.19 16,788
2018-10-17 16.66 16.86 16.59 16.86 13,365
2018-10-16 16.43 16.91 16.43 16.85 15,231
2018-10-15 16.46 16.46 16.23 16.29 14,626
2018-10-12 16.60 16.68 16.26 16.41 22,763
2018-10-11 16.32 16.46 16.24 16.25 14,542
2018-10-10 16.47 16.60 16.23 16.23 18,300
2018-10-09 16.70 16.77 16.41 16.485 18,731
2018-10-08 16.79 16.82 16.50 16.605 10,862
2018-10-05 17.17 17.17 16.76 16.78 17,558
2018-10-04 17.76 17.76 17.26 17.32 12,908

» More Avx Stock Price History

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