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
2019-01-18 16.34 16.70 16.29 16.70 3,351
2019-01-17 16.13 16.31 16.02 16.15 9,015
2019-01-16 16.355 16.44 16.27 16.27 5,144
2019-01-15 16.27 16.29 16.08 16.18 3,950
2019-01-14 16.49 16.49 16.13 16.23 10,810
2019-01-11 16.52 16.69 16.48 16.54 8,296
2019-01-10 16.44 16.60 16.40 16.53 8,898
2019-01-09 16.41 16.60 16.30 16.51 10,636
2019-01-08 16.28 16.29 15.96 16.10 6,710
2019-01-07 15.64 16.02 15.64 15.925 9,516
2019-01-04 15.65 15.71 15.40 15.69 11,575
2019-01-03 15.50 15.50 14.98 15.14 27,678
2019-01-02 15.11 15.65 15.11 15.65 10,385
2018-12-31 15.25 15.25 14.95 15.21 11,603
2018-12-28 15.21 15.41 15.09 15.09 5,908
2018-12-27 14.95 15.00 14.59 15.00 11,172
2018-12-26 14.38 14.86 14.26 14.86 8,343
2018-12-24 14.54 14.88 14.40 14.40 6,489
2018-12-21 15.09 15.30 14.65 14.70 12,465
2018-12-20 15.61 15.67 15.19 15.20 12,732
2018-12-19 15.80 15.80 15.36 15.47 48,631
2018-12-18 15.46 15.68 15.46 15.64 23,478
2018-12-17 15.43 15.735 15.24 15.24 10,423
2018-12-14 15.81 15.98 15.575 15.60 19,787
2018-12-13 16.02 16.02 15.70 15.87 14,882
2018-12-12 15.84 16.09 15.84 15.95 6,551
2018-12-11 15.85 15.93 15.50 15.63 6,515
2018-12-10 15.24 15.65 15.24 15.60 9,918
2018-12-07 15.82 15.85 15.28 15.32 11,144
2018-12-06 15.52 15.78 15.46 15.78 8,495

» More Avx Stock Price History

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