AVX Corporation Historical Stock Prices

AVX 
$13.06
*  
0.17
1.32%
Get AVX Alerts
*Delayed - data as of Aug. 31, 2015  -  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 31-MAY-2015 TO 31-AUG-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.
16:00  12.84  13.08  12.762  13.06 187,689
08/31/2015 12.84 13.08 12.762 13.06 188,165
08/28/2015 12.89 13.06 12.76 12.89 233,973
08/27/2015 12.83 12.99 12.74 12.92 181,363
08/26/2015 12.49 12.73 12.36 12.71 212,821
08/25/2015 12.57 12.61 12.22 12.23 273,451
08/24/2015 12.29 12.73 12 12.25 311,762
08/21/2015 12.55 12.9 12.45 12.64 281,437
08/20/2015 12.92 13 12.74 12.75 146,809
08/19/2015 13.03 13.16 12.9 13.05 104,072
08/18/2015 13.4 13.41 13.07 13.09 188,957
08/17/2015 13.26 13.45 13.15 13.44 98,267
08/14/2015 13.17 13.33 13.07 13.31 126,729
08/13/2015 13.22 13.32 13.1375 13.2 246,946
08/12/2015 13.15 13.21 12.89 13.2 199,729
08/11/2015 13.22 13.32 13.15 13.25 212,355
08/10/2015 13.17 13.46 13.17 13.39 176,126
08/07/2015 13.02 13.22 13 13.1 282,341
08/06/2015 13.17 13.2 13.02 13.13 173,299
08/05/2015 13.18 13.33 13.1 13.15 99,878
08/04/2015 13.24 13.26 13.06 13.17 144,841
08/03/2015 13.46 13.49 13.2 13.26 206,299
07/31/2015 13.51 13.59 13.29 13.47 224,118
07/30/2015 13.31 13.51 13.222 13.51 178,767
07/29/2015 13.26 13.33 13.13 13.31 293,222
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
*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?