Historical Stock Prices

AVX 
$14.44
*  
0.05
0.35%
Get AVX Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading AVX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 14.38 14.45 14.36 14.44 56,023
12/23/2014 14.25 14.479 14.12 14.39 128,650
12/22/2014 14.43 14.56 14.21 14.25 223,178
12/19/2014 14.54 14.54 14.365 14.49 338,617
12/18/2014 14.36 14.51 14.22 14.51 106,281
12/17/2014 13.97 14.21 13.83 14.16 156,948
12/16/2014 13.81 14.1 13.81 13.95 120,900
12/15/2014 13.99 14.16 13.77 13.91 127,686
12/12/2014 14.44 14.44 13.97 13.97 170,813
12/11/2014 14.85 14.93 14.5 14.51 195,160
12/10/2014 14.8 14.95 14.73 14.75 226,116
12/09/2014 14.55 14.85 14.41 14.85 181,426
12/08/2014 14.71 14.87 14.51 14.61 167,581
12/05/2014 14.43 14.91 14.39 14.84 245,887
12/04/2014 14.26 14.42 14.21 14.4 185,092
12/03/2014 14.27 14.3401 14.19 14.28 190,732
12/02/2014 14.36 14.43 14.23 14.24 144,487
12/01/2014 14.28 14.39 14.11 14.31 146,127
11/28/2014 14.26 14.38 14.2 14.29 80,033
11/26/2014 14.35 14.38 14.18 14.22 94,130
11/25/2014 14.41 14.41 14.25 14.3 233,629
11/24/2014 14.2 14.34 14.13 14.33 125,941
11/21/2014 14.2 14.37 14.08 14.12 133,197
11/20/2014 13.92 14.18 13.91 14.18 109,995
11/19/2014 14.02 14.03 13.86 13.96 96,143
11/18/2014 13.95 14.11 13.898 14.02 76,338
11/17/2014 13.94 14.07 13.87 13.93 129,713
11/14/2014 13.91 14.04 13.89 13.96 101,817
11/13/2014 14.08 14.15 13.93 13.95 107,101
11/12/2014 14.06 14.16 13.9501 14.11 94,476
11/11/2014 14.06 14.11 13.97 14.07 106,652
11/10/2014 14.15 14.26 14.01 14.06 222,320
11/07/2014 14.2 14.2 14 14.14 156,592
11/06/2014 14.35 14.3698 14.13 14.19 180,679
11/05/2014 14.3 14.36 14.2 14.35 128,098
11/04/2014 14.34 14.36 14.15 14.36 239,232
11/03/2014 14.5 14.5 14.27 14.33 199,544
10/31/2014 14.24 14.5 14.17 14.44 307,343
10/30/2014 13.45 14.16 13.43 14.15 304,073
10/29/2014 13.33 13.54 13.23 13.41 238,419
10/28/2014 13.14 13.44 13.13 13.42 157,191
10/27/2014 13.17 13.25 13.08 13.13 115,966
10/24/2014 13.23 13.24 13.08 13.24 114,096
10/23/2014 13.04 13.15 12.96 13.11 116,536
10/22/2014 13 13.04 12.84 12.88 205,032
10/21/2014 13.03 13.06 12.88 12.94 148,405
10/20/2014 12.4 13.02 12.344 12.9 544,347
10/17/2014 12.41 12.53 12.28 12.39 155,314
10/16/2014 12.12 12.34 11.96 12.28 353,012
10/15/2014 11.84 12.32 11.73 12.25 437,157
10/14/2014 12.11 12.17 11.7592 12.04 385,350
10/13/2014 11.97 12.19 11.82 12.03 314,025
10/10/2014 12.19 12.34 11.86 11.88 403,168
10/09/2014 12.89 12.92 12.43 12.49 266,220
10/08/2014 12.93 12.95 12.61 12.91 346,870
10/07/2014 13.3 13.31 12.89 12.9 185,600
10/06/2014 13.49 13.51 13.26 13.34 221,792
10/03/2014 13.22 13.59 13.19 13.44 800,777
10/02/2014 13.09 13.23 13 13.17 392,711
10/01/2014 13.25 13.33 12.98 12.98 229,685
09/30/2014 13.41 13.41 13.24 13.28 270,991
09/29/2014 13.09 13.34 13.04 13.34 266,532
09/26/2014 13.14 13.17 12.88 13.16 259,815
09/25/2014 13.26 13.26 13.03 13.08 170,272
09/24/2014 13.24 13.28 13.055 13.26 326,731
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?