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
2019-03-18 18.13 18.20 17.91 17.96 1,425
2019-03-15 18.35 18.35 18.06 18.07 11,724
2019-03-14 17.98 18.09 17.95 18.09 7,829
2019-03-13 18.12 18.12 18.03 18.09 5,786
2019-03-12 17.85 17.95 17.81 17.91 5,036
2019-03-11 17.73 18.00 17.72 17.91 6,568
2019-03-08 17.41 17.61 17.41 17.55 4,041
2019-03-07 17.665 17.665 17.44 17.58 2,443
2019-03-06 18.30 18.30 17.82 17.82 2,002
2019-03-05 18.42 18.42 18.18 18.24 5,512
2019-03-04 18.49 18.55 18.25 18.37 2,820
2019-03-01 18.50 18.58 18.40 18.48 5,399
2019-02-28 18.13 18.31 18.04 18.195 8,066
2019-02-27 18.34 18.37 18.13 18.27 2,675
2019-02-26 18.57 18.62 18.43 18.48 4,084
2019-02-25 18.70 18.79 18.62 18.62 3,433
2019-02-22 18.50 18.62 18.46 18.55 7,372
2019-02-21 18.46 18.46 18.31 18.37 8,119
2019-02-20 18.50 18.75 18.50 18.635 7,708
2019-02-19 18.69 18.69 18.34 18.53 7,648
2019-02-15 18.41 18.68 18.41 18.63 9,385
2019-02-14 18.18 18.46 18.18 18.405 20,137
2019-02-13 18.11 18.30 18.06 18.26 9,716
2019-02-12 18.00 18.20 18.00 18.07 7,462
2019-02-11 17.94 17.94 17.72 17.91 7,252
2019-02-08 17.82 17.82 17.58 17.79 9,858
2019-02-07 17.92 17.96 17.71 17.71 11,577
2019-02-06 18.36 18.57 18.19 18.19 9,478
2019-02-05 17.91 18.31 17.87 18.265 14,517
2019-02-04 17.65 17.87 17.65 17.81 4,329

» More Avx Stock Price History

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