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
2020-05-27 29.29 29.29 28.54 28.57 95,869
2020-05-26 28.68 29.33 28.68 28.98 78,933
2020-05-22 27.06 27.44 26.78 27.44 44,357
2020-05-21 28.29 28.29 27.65 27.65 45,047
2020-05-20 28.14 28.32 27.80 27.95 65,830
2020-05-19 27.04 27.85 26.96 27.39 114,832
2020-05-18 26.64 27.22 26.64 27.16 128,020
2020-05-15 26.10 26.17 25.37 25.37 88,927
2020-05-14 24.98 26.15 24.98 26.06 89,827
2020-05-13 26.67 26.73 25.72 25.925 96,799
2020-05-12 28.06 28.39 27.42 27.42 68,353
2020-05-11 27.92 28.77 27.79 28.33 92,151
2020-05-08 29.05 29.05 28.79 28.91 101,169
2020-05-07 28.25 28.40 28.09 28.19 42,014
2020-05-06 28.38 28.38 27.90 28.10 46,837
2020-05-05 29.29 29.32 28.37 28.50 91,464
2020-05-04 29.37 29.37 28.53 28.80 63,009
2020-05-01 29.76 29.84 29.32 29.76 100,484
2020-04-30 30.17 30.71 30.04 30.18 37,116
2020-04-29 29.97 30.84 29.97 30.30 77,008
2020-04-28 28.49 29.16 28.01 29.10 120,884
2020-04-27 29.16 29.80 29.03 29.49 41,753
2020-04-24 27.38 28.15 27.21 28.14 19,903
2020-04-23 27.60 27.80 27.32 27.50 32,150
2020-04-22 26.80 27.05 26.63 26.98 31,436
2020-04-21 26.49 26.50 25.80 26.18 45,454
2020-04-20 27.28 27.64 26.81 26.89 33,398
2020-04-17 28.24 28.29 27.73 27.99 35,432
2020-04-16 26.35 27.36 26.35 27.22 88,298
2020-04-15 26.42 26.80 25.98 26.47 47,970

» More Avnet Stock Price History

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