Quantcast

AVX Corporation Common Stock Historical Stock Prices

AVX 
$17.335
*  
0.125
0.73%
Get AVX Alerts
*Delayed - data as of Mar. 25, 2019 15:13 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
15:13 17.11 17.34 16.96 17.335 83,091
03/22/2019 17.91 17.9998 17.19 17.21 186,780
03/21/2019 17.89 18.21 17.89 18.03 155,619
03/20/2019 17.97 18.02 17.7 17.89 207,133
03/19/2019 18.1 18.155 17.93 18 133,453
03/18/2019 18.19 18.31 17.89 17.99 97,272
03/15/2019 18.14 18.39 18 18.12 731,273
03/14/2019 18.1 18.11 17.91 18.11 329,740
03/13/2019 17.99 18.14 17.99 18.08 170,687
03/12/2019 17.93 17.96 17.78 17.89 149,013
03/11/2019 17.62 18.015 17.62 17.96 165,997
03/08/2019 17.38 17.62 17.27 17.58 174,787
03/07/2019 17.7 17.706 17.42 17.56 160,214
03/06/2019 18.27 18.32 17.75 17.75 144,616
03/05/2019 18.3 18.34 18.15 18.23 227,797
03/04/2019 18.57 18.7 18.231 18.33 144,294
03/01/2019 18.36 18.62 18.36 18.5 174,249
02/28/2019 18.2 18.32 18.02 18.2 305,152
02/27/2019 18.35 18.3915 18.1 18.3 203,122
02/26/2019 18.6 18.67 18.42 18.44 181,494
02/25/2019 18.7 18.78 18.54 18.65 287,651
02/22/2019 18.49 18.63 18.42 18.57 220,030
02/21/2019 18.53 18.55 18.3 18.39 152,279
02/20/2019 18.47 18.77 18.47 18.67 229,277
02/19/2019 18.53 18.7 18.33 18.53 190,504
02/15/2019 18.45 18.72 18.36 18.61 257,807
02/14/2019 18.16 18.48 18.13 18.36 309,684
02/13/2019 18.21 18.31 18.03 18.24 211,049
02/12/2019 17.98 18.2 17.95 18.08 263,677
02/11/2019 17.78 17.92 17.65 17.91 170,799
02/08/2019 17.65 17.84 17.54 17.78 318,968
02/07/2019 17.97 18.06 17.69 17.7 264,819
02/06/2019 18.28 18.58 18.175 18.19 262,981
02/05/2019 17.91 18.32 17.84 18.28 306,802
02/04/2019 17.76 17.88 17.61 17.79 204,515
02/01/2019 17.86 17.97 17.58 17.74 223,579
01/31/2019 17.77 17.94 17.58 17.75 315,890
01/30/2019 17.44 17.78 17.435 17.77 299,039
01/29/2019 17.72 17.86 17.23 17.37 255,226
01/28/2019 17.43 17.83 17.15 17.57 454,838
01/25/2019 17.11 17.82 17.11 17.65 518,622
01/24/2019 15.5 17.075 15.0101 16.99 607,152
01/23/2019 16.23 16.3 15.67 15.84 170,709
01/22/2019 16.59 16.68 16.09 16.21 253,390
01/18/2019 16.33 16.75 16.29 16.74 216,692
01/17/2019 16.2 16.32 16.01 16.19 238,758
01/16/2019 16.17 16.45 16.11 16.28 181,564
01/15/2019 16.22 16.31 16.07 16.22 168,449
01/14/2019 16.38 16.41 16.12 16.2 236,018
01/11/2019 16.39 16.7 16.39 16.52 155,369
01/10/2019 16.5 16.6397 16.395 16.54 368,078
01/09/2019 16.37 16.62 16.28 16.5 273,522
01/08/2019 16.21 16.33 15.96 16.16 323,886
01/07/2019 15.69 16.0392 15.52 15.91 326,165
01/04/2019 15.42 15.73 15.225 15.65 288,292
01/03/2019 15.43 15.58 14.96 15.1 394,057
01/02/2019 15.18 15.67 14.96 15.66 305,495
12/31/2018 15.15 15.33 14.93 15.25 276,114
12/28/2018 15.13 15.44 15.06 15.07 239,787
12/27/2018 14.65 15.1 14.58 15.09 293,980
12/26/2018 14.45 14.91 14.2104 14.89 234,109
12/24/2018 14.54 14.92 14.39 14.4 97,035
*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?

Smart Portfolio