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. The Avnet stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Avnet Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 44.94 44.97 44.30 44.30 33,580
2021-05-07 43.85 44.72 43.85 44.72 50,911
2021-05-06 42.41 43.60 42.39 43.55 59,141
2021-05-05 42.51 43.19 42.50 43.11 65,527
2021-05-04 43.92 43.92 42.45 42.63 33,784
2021-05-03 43.95 44.17 43.74 43.74 17,480
2021-04-30 43.71 43.99 43.45 43.93 23,270
2021-04-29 44.59 44.59 43.84 44.10 20,780
2021-04-28 43.99 44.20 43.55 43.63 21,727
2021-04-27 44.26 44.55 44.16 44.33 26,164
2021-04-26 44.43 44.53 44.19 44.48 22,183
2021-04-23 43.88 44.35 43.85 44.19 6,930
2021-04-22 43.41 44.20 43.41 43.45 13,703
2021-04-21 43.50 43.74 43.18 43.62 18,322
2021-04-20 43.54 43.58 42.81 43.10 26,211
2021-04-19 44.07 44.07 43.71 43.885 26,340
2021-04-16 44.20 44.43 43.92 44.34 53,148
2021-04-15 44.25 44.37 44.08 44.09 23,829
2021-04-14 44.10 44.65 44.09 44.20 25,679
2021-04-13 43.71 43.87 43.51 43.72 45,799
2021-04-12 43.28 43.49 43.15 43.38 17,862
2021-04-09 43.13 43.21 43.00 43.21 18,915
2021-04-08 42.91 43.16 42.74 43.11 29,007
2021-04-07 43.46 43.51 42.91 42.96 22,354
2021-04-06 43.39 43.51 43.17 43.50 38,249
2021-04-05 42.78 43.21 42.65 42.99 50,390
2021-04-02 42.00 42.00 42.00 42.00 12,537
2021-04-01 41.82 41.97 41.75 41.88 11,437
2021-03-31 41.23 41.78 41.12 41.63 9,810
2021-03-30 40.88 41.21 40.54 41.11 17,164

» More Avnet Stock Price History

To see other companies like Avnet (AVT), view our stock market today for news, and other data.