AVNET Historical Stock Price

Below is the stock price history for Avnet AVT. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Avnet stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Avnet Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	30.91	31.10	30.60	30.81	121,419
2012-05-21	30.35	30.98	30.19	30.92	63,123
2012-05-18	30.91	30.94	30.24	30.31	77,450
2012-05-17	31.97	31.97	30.86	30.86	128,622
2012-05-16	33.07	33.14	31.895	31.90	140,734
2012-05-15	33.18	33.36	32.87	33.01	88,358
2012-05-14	32.80	33.43	32.70	33.035	86,049
2012-05-11	33.42	33.90	33.17	33.26	72,502
2012-05-10	34.01	34.01	33.42	33.565	78,348
2012-05-09	33.53	34.02	33.10	33.86	63,557
2012-05-08	33.78	34.08	33.40	33.98	64,523
2012-05-07	34.57	34.70	34.00	34.155	166,702
2012-05-04	34.87	35.18	34.21	34.74	130,115
2012-05-03	35.95	36.08	35.09	35.14	156,761
2012-05-02	35.55	35.96	35.46	35.85	97,553
2012-05-01	35.90	36.49	35.73	35.83	95,121
2012-04-30	36.55	36.60	35.93	36.07	127,913
2012-04-27	36.71	36.84	36.36	36.64	143,566
2012-04-26	35.34	36.76	35.21	36.48	223,341
2012-04-25	35.29	35.39	34.95	35.15	210,054
2012-04-24	35.18	35.18	34.70	34.86	81,898
2012-04-23	34.71	35.10	34.44	35.08	104,124
2012-04-20	35.55	35.67	35.25	35.31	81,050
2012-04-19	35.56	35.98	34.95	35.29	92,483
2012-04-18	35.21	35.76	35.21	35.61	133,487
2012-04-17	34.87	35.59	34.87	35.405	66,767
2012-04-16	35.27	35.27	34.41	34.58	98,339
2012-04-13	35.23	35.46	34.88	35.00	72,421
2012-04-12	34.66	35.50	34.66	35.30	54,304
2012-04-11	34.49	35.00	34.48	34.84	68,601

» More Avnet Stock Price History