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
Date | Open | High | Low | Close | Volume |
2019-02-21 | 44.80 | 44.96 | 44.49 | 44.72 | 37,318 |
2019-02-20 | 44.22 | 44.94 | 44.16 | 44.88 | 32,380 |
2019-02-19 | 43.95 | 44.24 | 43.95 | 44.19 | 37,749 |
2019-02-15 | 44.30 | 44.36 | 43.83 | 44.10 | 50,446 |
2019-02-14 | 44.15 | 44.33 | 43.97 | 44.02 | 52,298 |
2019-02-13 | 43.74 | 44.19 | 43.74 | 44.01 | 53,257 |
2019-02-12 | 43.68 | 43.84 | 43.13 | 43.42 | 83,400 |
2019-02-11 | 42.69 | 43.165 | 42.36 | 43.11 | 55,054 |
2019-02-08 | 42.30 | 42.53 | 41.94 | 42.53 | 40,207 |
2019-02-07 | 42.49 | 42.55 | 42.04 | 42.42 | 31,273 |
2019-02-06 | 42.15 | 42.73 | 41.85 | 42.71 | 47,268 |
2019-02-05 | 41.97 | 42.08 | 41.63 | 41.92 | 28,970 |
2019-02-04 | 41.60 | 41.89 | 41.45 | 41.89 | 42,107 |
2019-02-01 | 41.20 | 41.48 | 41.03 | 41.46 | 28,450 |
2019-01-31 | 41.11 | 41.37 | 40.91 | 41.18 | 55,118 |
2019-01-30 | 40.26 | 41.12 | 40.01 | 41.11 | 60,890 |
2019-01-29 | 40.87 | 40.87 | 40.41 | 40.41 | 48,069 |
2019-01-28 | 40.36 | 40.77 | 40.36 | 40.65 | 61,363 |
2019-01-25 | 40.85 | 42.22 | 40.57 | 41.035 | 143,566 |
2019-01-24 | 40.73 | 41.88 | 40.73 | 41.76 | 106,160 |
2019-01-23 | 40.91 | 41.585 | 40.64 | 40.69 | 55,552 |
2019-01-22 | 42.40 | 42.40 | 41.05 | 41.17 | 82,470 |
2019-01-18 | 41.665 | 42.82 | 41.665 | 42.36 | 86,065 |
2019-01-17 | 41.37 | 42.03 | 41.34 | 41.77 | 61,149 |
2019-01-16 | 41.60 | 41.77 | 41.38 | 41.50 | 57,679 |
2019-01-15 | 41.03 | 41.43 | 40.58 | 41.36 | 55,273 |
2019-01-14 | 41.00 | 41.32 | 40.68 | 41.065 | 68,948 |
2019-01-11 | 40.79 | 41.31 | 40.45 | 41.11 | 56,230 |
2019-01-10 | 39.65 | 40.545 | 39.65 | 40.545 | 92,465 |
2019-01-09 | 38.78 | 39.64 | 38.78 | 39.46 | 98,273 |
» More Avnet Stock Price History
To see other companies like Avnet (AVT), view our stock market today for news, and other data.