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
2019-06-17 43.22 43.47 42.725 42.725 35,375
2019-06-14 43.57 43.65 43.28 43.34 38,760
2019-06-13 44.31 44.49 44.16 44.24 28,077
2019-06-12 44.19 44.35 43.93 44.34 23,020
2019-06-11 44.86 44.92 44.40 44.55 35,853
2019-06-10 44.84 44.95 44.27 44.32 31,039
2019-06-07 43.26 43.71 43.17 43.66 18,263
2019-06-06 42.18 42.94 42.18 42.83 19,810
2019-06-05 42.29 42.665 41.96 42.54 19,847
2019-06-04 41.85 42.61 41.85 42.57 24,625
2019-06-03 41.55 41.75 40.97 41.10 26,890
2019-05-31 41.16 41.27 40.57 40.82 34,466
2019-05-30 42.29 42.32 41.78 42.00 22,003
2019-05-29 42.03 42.22 41.74 41.94 27,870
2019-05-28 42.37 42.47 42.16 42.16 35,583
2019-05-24 42.53 42.68 42.34 42.45 25,925
2019-05-23 42.04 42.44 42.04 42.28 30,100
2019-05-22 43.90 43.90 43.03 43.03 27,355
2019-05-21 43.50 43.93 43.35 43.89 34,839
2019-05-20 43.50 43.60 43.06 43.14 35,457
2019-05-17 44.07 44.25 43.46 43.46 27,740
2019-05-16 44.49 44.88 44.34 44.34 28,179
2019-05-15 44.10 44.20 43.95 44.08 24,057
2019-05-14 43.55 43.88 43.42 43.64 39,814
2019-05-13 43.90 43.94 43.18 43.23 30,135
2019-05-10 44.72 45.59 44.43 45.32 38,901
2019-05-09 44.71 45.44 44.71 45.31 35,423
2019-05-08 45.75 45.90 45.43 45.43 19,331
2019-05-07 46.14 46.18 45.62 45.77 32,838
2019-05-06 45.81 46.60 45.81 46.42 34,856

» More Avnet Stock Price History

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