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
2018-12-14 39.07 39.53 38.70 38.705 85,342
2018-12-13 40.42 40.45 39.32 39.41 54,631
2018-12-12 40.62 40.95 40.51 40.51 105,089
2018-12-11 42.12 42.12 39.55 40.26 221,944
2018-12-10 42.22 42.22 41.13 41.83 106,136
2018-12-07 42.75 42.99 41.95 41.95 118,242
2018-12-06 41.51 43.21 41.51 43.04 157,450
2018-12-04 44.32 44.32 42.47 42.47 61,774
2018-12-03 44.98 45.08 44.59 44.66 101,744
2018-11-30 43.48 43.82 43.10 43.82 151,678
2018-11-29 43.36 43.95 42.92 43.50 99,692
2018-11-28 42.73 43.31 42.10 43.295 101,127
2018-11-27 42.98 43.21 42.40 42.50 94,229
2018-11-26 43.22 43.61 43.21 43.37 81,449
2018-11-23 42.65 43.11 42.28 42.77 80,079
2018-11-21 42.06 43.08 42.06 42.88 107,501
2018-11-20 42.33 42.65 41.90 42.04 129,222
2018-11-19 43.54 43.70 42.76 42.86 117,229
2018-11-16 42.74 43.80 42.74 43.585 133,003
2018-11-15 41.51 42.83 41.51 42.73 143,664
2018-11-14 43.29 43.73 41.79 41.99 250,535
2018-11-13 43.16 44.11 43.16 43.39 129,931
2018-11-12 43.51 43.51 42.67 42.84 70,350
2018-11-09 43.57 43.79 42.90 43.71 102,553
2018-11-08 43.96 44.30 43.76 43.89 79,652
2018-11-07 43.13 44.23 43.13 43.925 116,077
2018-11-06 43.60 43.87 43.39 43.50 102,814
2018-11-05 42.58 43.47 42.58 43.17 102,357
2018-11-02 42.84 43.23 42.64 42.885 129,813
2018-11-01 40.99 41.94 40.99 41.88 134,733

» More Avnet Stock Price History

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