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
2019-08-23 41.92 42.21 40.43 40.56 37,643
2019-08-22 42.05 42.36 41.92 42.30 54,185
2019-08-21 41.64 41.92 41.49 41.87 63,880
2019-08-20 41.60 41.75 41.21 41.21 82,519
2019-08-19 42.06 42.29 41.71 41.74 73,799
2019-08-16 40.34 41.21 40.09 41.02 95,665
2019-08-15 39.93 39.97 39.31 39.45 64,652
2019-08-14 40.37 40.40 39.71 39.85 53,123
2019-08-13 42.05 42.05 41.28 41.35 61,150
2019-08-12 41.44 41.44 40.72 40.86 43,326
2019-08-09 41.67 41.67 40.56 41.49 65,148
2019-08-08 42.51 43.09 42.51 42.80 47,078
2019-08-07 41.26 41.85 41.21 41.82 27,664
2019-08-06 41.44 41.85 41.21 41.76 48,494
2019-08-05 41.61 41.92 40.72 41.21 36,534
2019-08-02 43.87 44.00 43.33 43.45 22,592
2019-08-01 45.98 46.35 44.39 44.70 33,309
2019-07-31 45.89 46.27 45.74 45.88 19,763
2019-07-30 45.37 45.60 45.36 45.60 20,063
2019-07-29 45.59 45.79 45.42 45.79 21,984
2019-07-26 45.26 45.48 45.13 45.44 14,321
2019-07-25 45.32 45.55 44.61 44.80 20,136
2019-07-24 45.03 45.78 45.02 45.78 36,486
2019-07-23 44.38 44.77 44.25 44.60 22,728
2019-07-22 44.03 44.26 43.89 44.08 27,628
2019-07-19 43.73 43.89 43.50 43.51 17,357
2019-07-18 42.92 43.28 42.89 43.11 30,594
2019-07-17 43.27 43.79 43.16 43.22 24,323
2019-07-16 42.88 43.54 42.83 43.33 57,471
2019-07-15 43.51 43.68 43.16 43.57 22,488

» More Avnet Stock Price History

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