AVX Corporation (AVX) Historical Stock Data

Historical Data

In the past 30 trading days, AVX is down -0.35% a day on average. There have been 15 days where AVX Corporation closed green and 15 days where AVX closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	15.46	15.35	↓$0.11 (-0.71%)	15.30	15.53	302.32K
2019-05-24	15.48	15.40	↓$0.08 (-0.52%)	15.36	15.69	265.90K
2019-05-23	15.12	15.38	↑$0.26 (1.72%)	15.05	15.41	347.42K
2019-05-22	15.44	15.35	↓$0.09 (-0.58%)	15.22	15.58	298.31K
2019-05-21	15.28	15.58	↑$0.30 (1.96%)	15.28	15.71	436.53K
2019-05-20	15.06	15.15	↑$0.09 (0.60%)	14.93	15.17	384.34K
2019-05-17	15.46	15.29	↓$0.17 (-1.10%)	15.24	15.59	403.41K
2019-05-16	15.63	15.66	↑$0.03 (0.19%)	15.54	15.80	221.68K
2019-05-15	15.39	15.58	↑$0.19 (1.23%)	15.39	15.68	185.03K
2019-05-14	15.45	15.49	↑$0.04 (0.26%)	15.38	15.57	520.01K
2019-05-13	15.41	15.37	↓$0.04 (-0.26%)	15.22	15.53	409.35K
2019-05-10	15.80	15.81	↑$0.01 (0.06%)	15.59	15.98	200.23K
2019-05-09	15.78	15.87	↑$0.09 (0.57%)	15.53	15.95	263.34K
2019-05-08	16.18	15.98	↓$0.20 (-1.24%)	15.94	16.28	277.96K
2019-05-07	16.15	16.25	↑$0.10 (0.62%)	16.12	16.41	350.87K
2019-05-06	15.98	16.32	↑$0.34 (2.13%)	15.96	16.34	439.76K
2019-05-03	15.95	16.42	↑$0.47 (2.95%)	15.87	16.48	318.69K
2019-05-02	16.07	15.80	↓$0.27 (-1.68%)	15.70	16.08	335.76K
2019-05-01	16.40	16.08	↓$0.32 (-1.95%)	16.07	16.48	204.23K
2019-04-30	16.46	16.31	↓$0.15 (-0.91%)	16.07	16.47	601.30K
2019-04-29	16.59	16.45	↓$0.14 (-0.84%)	16.38	16.62	230.36K
2019-04-26	16.29	16.53	↑$0.24 (1.47%)	16.13	16.55	248.47K
2019-04-25	16.60	16.31	↓$0.29 (-1.75%)	16.29	16.71	301.46K
2019-04-24	16.25	16.63	↑$0.38 (2.34%)	16.25	16.68	823.67K
2019-04-23	17.22	16.30	↓$0.92 (-5.34%)	16.04	17.24	1M
2019-04-22	19.01	17.26	↓$1.75 (-9.21%)	17.22	19.36	524.79K
2019-04-18	18.45	18.70	↑$0.25 (1.36%)	18.38	18.80	307.22K
2019-04-17	18.71	18.50	↓$0.21 (-1.12%)	18.40	18.79	194.82K
2019-04-16	18.38	18.52	↑$0.14 (0.76%)	18.33	18.67	212.23K
2019-04-15	18.49	18.23	↓$0.26 (-1.41%)	18.11	18.52	173.49K