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
2018-01-12 41.82 42.02 41.72 41.76 43,136
2018-01-11 41.43 41.72 41.28 41.72 25,321
2018-01-10 41.94 41.94 41.22 41.22 26,965
2018-01-09 41.92 42.33 41.92 41.99 47,678
2018-01-08 41.78 41.87 41.43 41.80 22,124
2018-01-05 41.54 42.22 41.54 41.83 63,643
2018-01-04 40.60 41.62 40.60 41.04 31,611
2018-01-03 40.13 40.53 39.98 40.41 43,589
2018-01-02 39.69 40.08 39.69 40.05 27,815
2017-12-29 39.92 39.92 39.56 39.64 57,382
2017-12-28 39.53 39.79 39.52 39.76 49,974
2017-12-27 39.47 39.69 39.46 39.51 27,461
2017-12-26 39.38 39.70 39.27 39.44 25,058
2017-12-22 39.66 39.82 39.52 39.58 22,602
2017-12-21 39.92 39.995 39.77 39.895 10,055
2017-12-20 39.94 40.02 39.66 39.91 19,861
2017-12-19 40.03 40.11 39.77 39.88 29,421
2017-12-18 39.51 40.19 39.51 40.15 17,948
2017-12-15 38.89 39.30 38.72 39.01 37,688
2017-12-14 39.41 39.48 38.71 38.71 31,434
2017-12-13 39.94 40.23 39.61 39.62 21,623
2017-12-12 39.32 39.68 39.19 39.63 31,317
2017-12-11 39.07 39.49 39.01 39.49 29,535
2017-12-08 39.27 39.27 38.92 39.185 48,913
2017-12-07 39.77 40.01 39.10 39.15 42,424
2017-12-06 40.11 40.21 39.79 39.79 55,604
2017-12-05 40.56 40.62 40.30 40.42 35,712
2017-12-04 41.72 42.09 40.73 40.84 44,008
2017-12-01 41.25 41.54 40.74 41.54 45,282
2017-11-30 41.49 41.77 41.37 41.40 40,221

» More Avnet Stock Price History

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