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
2017-11-17 39.42 39.72 39.37 39.54 39,380
2017-11-16 39.00 39.56 39.00 39.475 49,852
2017-11-15 38.53 38.85 38.46 38.695 41,088
2017-11-14 38.88 39.17 38.66 38.83 52,860
2017-11-13 39.40 39.62 39.195 39.24 28,902
2017-11-10 39.80 39.8175 39.505 39.555 36,178
2017-11-09 39.59 39.62 39.18 39.39 39,710
2017-11-08 39.54 39.83 39.18 39.58 41,686
2017-11-07 39.54 39.68 39.29 39.45 39,380
2017-11-06 39.26 39.58 39.14 39.44 25,696
2017-11-03 39.43 39.43 39.14 39.225 24,637
2017-11-02 39.24 39.55 39.13 39.44 38,280
2017-11-01 39.90 39.90 39.38 39.52 46,861
2017-10-31 40.04 40.25 39.77 39.775 72,199
2017-10-30 39.96 39.96 39.51 39.72 50,582
2017-10-27 41.71 41.73 40.02 40.085 117,744
2017-10-26 40.28 41.92 40.28 41.70 129,931
2017-10-25 40.02 40.12 39.80 40.08 41,658
2017-10-24 40.28 40.38 40.04 40.18 42,391
2017-10-23 40.80 40.89 40.03 40.08 45,428
2017-10-20 40.55 40.89 40.50 40.645 40,471
2017-10-19 40.60 40.71 40.37 40.485 30,030
2017-10-18 40.79 41.02 40.77 40.87 22,468
2017-10-17 40.82 40.85 40.64 40.68 24,176
2017-10-16 40.72 40.82 40.53 40.635 16,392
2017-10-13 40.75 40.93 40.55 40.62 44,636
2017-10-12 40.61 40.83 40.61 40.65 35,777
2017-10-11 40.61 40.715 40.50 40.68 36,412
2017-10-10 40.58 40.76 40.58 40.64 39,182
2017-10-09 40.54 40.54 40.27 40.38 34,675

» More Avnet Stock Price History

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