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
2019-05-24 15.43 15.495 15.37 15.40 7,393
2019-05-23 15.16 15.40 15.15 15.365 11,904
2019-05-22 15.46 15.46 15.24 15.31 2,166
2019-05-21 15.60 15.69 15.53 15.58 11,625
2019-05-20 15.00 15.15 14.99 15.14 7,593
2019-05-17 15.43 15.52 15.30 15.32 9,510
2019-05-16 15.59 15.77 15.59 15.625 5,156
2019-05-15 15.51 15.65 15.46 15.59 6,546
2019-05-14 15.46 15.55 15.42 15.48 28,793
2019-05-13 15.41 15.44 15.225 15.39 6,354
2019-05-10 15.66 15.87 15.64 15.77 2,860
2019-05-09 15.70 15.94 15.67 15.85 4,801
2019-05-08 16.04 16.09 15.94 16.01 4,706
2019-05-07 16.27 16.30 16.14 16.23 5,961
2019-05-06 16.13 16.32 16.01 16.32 18,187
2019-05-03 16.30 16.46 16.30 16.405 7,399
2019-05-02 15.98 15.98 15.75 15.80 6,176
2019-05-01 16.30 16.43 16.12 16.12 6,033
2019-04-30 16.37 16.45 16.17 16.31 13,970
2019-04-29 16.61 16.61 16.41 16.425 6,298
2019-04-26 16.35 16.54 16.30 16.51 5,644
2019-04-25 16.38 16.45 16.30 16.33 4,643
2019-04-24 16.51 16.64 16.48 16.58 9,291
2019-04-23 16.10 16.53 16.10 16.27 34,658
2019-04-22 18.27 18.27 17.25 17.27 16,238
2019-04-18 18.48 18.79 18.48 18.70 7,215
2019-04-17 18.58 18.67 18.41 18.515 6,218
2019-04-16 18.46 18.67 18.46 18.57 10,402
2019-04-15 18.42 18.42 18.14 18.21 9,662
2019-04-12 18.58 18.59 18.46 18.46 4,476

» More Avx Stock Price History

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