AVX Corporation Historical Stock Prices

AVX 
$13.27
*  
0.11
0.84%
Get AVX Alerts
*Delayed - data as of Jul. 29, 2015 14:33 ET  -  Find a broker to begin trading AVX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    AVX Real Time
 
 
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 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:33  13.20  13.31  13.13  13.27 176,426
07/28/2015 13.09 13.365 12.8 13.16 407,517
07/27/2015 12.77 13.03 12.38 12.99 393,003
07/24/2015 12.64 12.77 12.57 12.67 290,765
07/23/2015 12.78 13.03 12.67 12.67 376,549
07/22/2015 12.9 12.94 12.68 12.71 601,132
07/21/2015 13.01 13.14 12.88 12.89 271,613
07/20/2015 13.22 13.23 12.96 13.03 168,326
07/17/2015 13.35 13.35 13.12 13.2 150,361
07/16/2015 13.53 13.56 13.275 13.33 318,318
07/15/2015 13.33 13.54 13.195 13.48 314,084
07/14/2015 13.21 13.3 13.16 13.29 166,426
07/13/2015 13.55 13.55 13.2 13.2 173,251
07/10/2015 13.2 13.54 13.17 13.51 326,051
07/09/2015 13.21 13.27 12.93 13.02 271,435
07/08/2015 13.24 13.26 12.94 13.03 215,826
07/07/2015 13.25 13.35 13.05 13.35 226,508
07/06/2015 13.27 13.35 13.16 13.25 184,202
07/02/2015 13.54 13.59 13.35 13.38 135,445
07/01/2015 13.62 13.67 13.38 13.47 259,240
06/30/2015 13.91 13.91 13.422 13.46 412,363
06/29/2015 13.61 13.85 13.55 13.8 439,860
06/26/2015 13.63 13.7 13.53 13.67 3,173,479
06/25/2015 13.64 13.73 13.59 13.66 231,582
06/24/2015 13.99 13.99 13.58 13.63 320,144
06/23/2015 13.92 14.04 13.87 13.99 380,929
06/22/2015 13.87 14.07 13.85 13.94 277,226
06/19/2015 13.72 13.82 13.585 13.77 1,024,611
06/18/2015 13.73 13.89 13.67 13.7 224,965
06/17/2015 13.82 13.9099 13.61 13.67 287,931
06/16/2015 14.1 14.21 13.73 13.81 349,586
06/15/2015 14.07 14.305 13.98 14.16 179,823
06/12/2015 14.1 14.16 14.01 14.13 127,998
06/11/2015 14.09 14.14 14.02 14.14 84,212
06/10/2015 14.04 14.25 13.93 14.1 107,186
06/09/2015 13.96 14.05 13.88 14.01 134,206
06/08/2015 14.21 14.21 13.87 13.89 218,590
06/05/2015 14.14 14.2 14.02 14.2 87,854
06/04/2015 14.25 14.27 14.11 14.17 116,979
06/03/2015 14.15 14.34 14.14 14.27 69,139
06/02/2015 14.2 14.31 14.11 14.18 176,515
06/01/2015 14.23 14.36 14.12 14.22 138,383
05/29/2015 14.13 14.26 14 14.19 182,943
05/28/2015 14.05 14.16 14.03 14.13 168,416
05/27/2015 14.06 14.13 13.92 14.06 218,147
05/26/2015 14.47 14.47 13.98 14.02 157,031
05/22/2015 14.45 14.55 14.41 14.54 281,100
05/21/2015 14.52 14.58 14.42 14.45 210,376
05/20/2015 14.6 14.6 14.4707 14.5 139,181
05/19/2015 14.66 14.66 14.43 14.56 139,490
05/18/2015 14.49 14.7197 14.45 14.63 109,669
05/15/2015 14.51 14.64 14.44 14.56 129,833
05/14/2015 14.27 14.51 14.2501 14.51 110,923
05/13/2015 14.22 14.2697 14.09 14.17 83,251
05/12/2015 14.02 14.15 13.86 14.14 129,803
05/11/2015 13.9 14.08 13.88 14.06 128,982
05/08/2015 14.08 14.172 13.87 13.95 110,321
05/07/2015 13.83 13.944 13.74 13.93 158,262
05/06/2015 13.8 13.87 13.7299 13.82 123,638
05/05/2015 14.09 14.186 13.68 13.73 216,098
05/04/2015 13.94 14.12 13.93 14.09 120,365
05/01/2015 13.77 13.95 13.6501 13.93 104,421
04/30/2015 13.76 13.86 13.52 13.77 261,795
04/29/2015 14.04 14.06 13.78 13.83 187,900
04/28/2015 14.1 14.195 13.97 14.08 206,386
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?