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
2018-05-25 15.49 15.54 15.45 15.52 3,070
2018-05-24 15.61 15.63 15.50 15.50 3,292
2018-05-23 15.63 15.74 15.60 15.70 2,527
2018-05-22 15.82 15.82 15.72 15.74 2,736
2018-05-21 15.89 15.91 15.73 15.76 2,183
2018-05-18 15.86 15.86 15.74 15.78 4,663
2018-05-17 15.73 16.02 15.73 15.89 3,921
2018-05-16 15.715 15.89 15.71 15.81 5,990
2018-05-15 15.67 15.75 15.63 15.72 3,950
2018-05-14 15.85 15.89 15.72 15.76 2,901
2018-05-11 15.90 15.90 15.70 15.78 2,109
2018-05-10 15.87 15.87 15.73 15.79 3,332
2018-05-09 15.79 15.89 15.67 15.85 9,702
2018-05-08 15.14 15.78 15.14 15.72 19,855
2018-05-07 15.32 15.41 15.29 15.29 6,555
2018-05-04 15.08 15.38 15.08 15.36 6,001
2018-05-03 15.10 15.38 15.05 15.17 9,007
2018-05-02 15.01 15.20 14.99 15.01 17,638
2018-05-01 14.78 14.93 14.76 14.92 5,276
2018-04-30 14.71 14.85 14.69 14.75 15,648
2018-04-27 14.55 14.71 14.55 14.60 10,008
2018-04-26 15.53 15.53 14.58 14.70 21,383
2018-04-25 16.48 16.48 15.62 16.10 19,861
2018-04-24 17.06 17.08 16.69 16.745 8,592
2018-04-23 17.02 17.07 16.84 16.87 2,778
2018-04-20 17.02 17.02 16.88 16.97 2,767
2018-04-19 17.12 17.12 17.00 17.07 2,674
2018-04-18 17.23 17.33 17.13 17.27 3,652
2018-04-17 17.24 17.29 17.12 17.25 3,584
2018-04-16 16.99 17.12 16.94 17.10 8,702

» More Avx Stock Price History

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