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
2019-04-18 46.29 46.74 46.22 46.60 27,399
2019-04-17 46.92 46.95 46.31 46.46 58,341
2019-04-16 47.11 47.39 47.02 47.27 24,643
2019-04-15 46.89 47.00 46.58 46.90 21,578
2019-04-12 47.33 47.33 46.76 46.89 24,741
2019-04-11 46.45 46.81 46.39 46.74 27,341
2019-04-10 45.44 46.45 45.44 46.36 25,055
2019-04-09 45.78 46.00 45.44 45.44 24,596
2019-04-08 45.61 46.26 45.60 46.22 41,284
2019-04-05 45.73 45.88 45.64 45.71 14,894
2019-04-04 45.20 45.51 45.00 45.34 15,938
2019-04-03 44.81 45.14 44.55 44.67 27,949
2019-04-02 43.98 44.24 43.85 44.16 17,941
2019-04-01 43.94 44.33 43.70 44.33 24,059
2019-03-29 43.30 43.53 43.18 43.36 40,661
2019-03-28 43.33 43.33 42.50 42.64 34,517
2019-03-27 42.51 42.83 42.13 42.72 55,139
2019-03-26 41.92 42.11 41.70 41.99 42,540
2019-03-25 41.38 41.88 41.32 41.45 31,416
2019-03-22 43.28 43.28 42.13 42.13 20,012
2019-03-21 43.93 44.23 43.91 44.10 22,643
2019-03-20 43.36 43.82 42.93 43.35 29,100
2019-03-19 43.93 44.26 43.77 43.82 21,497
2019-03-18 44.06 44.13 43.55 43.80 35,032
2019-03-15 43.99 44.22 43.74 43.74 28,573
2019-03-14 43.47 43.68 43.36 43.46 31,234
2019-03-13 43.29 43.56 43.26 43.41 32,884
2019-03-12 42.89 43.09 42.67 42.90 30,597
2019-03-11 42.31 42.80 42.26 42.80 37,807
2019-03-08 41.61 42.18 41.61 42.18 38,010

» More Avnet Stock Price History

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