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
2018-06-22 42.75 43.13 42.67 43.13 67,096
2018-06-21 42.44 42.91 42.30 42.68 96,560
2018-06-20 42.52 42.54 42.13 42.30 50,282
2018-06-19 42.37 42.49 41.61 42.37 66,518
2018-06-18 42.35 43.00 42.05 42.50 102,978
2018-06-15 40.45 43.04 40.45 42.72 185,395
2018-06-14 39.77 40.57 39.44 40.13 67,497
2018-06-13 39.75 39.88 39.42 39.52 27,021
2018-06-12 39.67 39.85 39.44 39.52 50,942
2018-06-11 39.40 39.94 39.40 39.66 65,345
2018-06-08 38.85 39.73 38.85 39.55 32,161
2018-06-07 39.37 39.67 39.33 39.39 27,743
2018-06-06 39.13 39.34 38.83 39.25 41,474
2018-06-05 38.51 39.45 38.51 39.31 53,632
2018-06-04 38.66 38.74 38.44 38.55 46,872
2018-06-01 38.44 39.10 38.44 38.68 77,301
2018-05-31 39.20 39.20 38.14 38.14 51,132
2018-05-30 38.81 39.53 38.81 39.20 61,783
2018-05-29 38.72 38.80 38.30 38.58 50,130
2018-05-25 38.68 38.97 38.57 38.69 28,495
2018-05-24 38.89 38.93 38.49 38.73 21,841
2018-05-23 38.86 38.90 38.59 38.70 24,815
2018-05-22 39.58 39.69 39.29 39.29 27,799
2018-05-21 39.48 39.59 39.25 39.48 19,884
2018-05-18 39.21 39.22 38.90 39.12 23,488
2018-05-17 38.93 39.42 38.93 39.16 35,423
2018-05-16 39.21 39.52 38.54 38.83 93,231
2018-05-15 40.11 40.46 40.11 40.40 49,883
2018-05-14 40.80 40.86 40.41 40.42 22,056
2018-05-11 40.55 41.07 40.55 40.75 41,025

» More Avnet Stock Price History

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