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
2018-09-18 47.66 47.66 47.06 47.28 90,078
2018-09-17 47.72 48.02 47.42 47.42 79,365
2018-09-14 47.59 48.01 47.59 47.82 59,176
2018-09-13 47.56 47.72 47.47 47.51 64,791
2018-09-12 47.79 47.80 47.46 47.48 74,740
2018-09-11 47.51 48.18 47.46 47.80 74,678
2018-09-10 47.75 47.83 47.49 47.785 70,152
2018-09-07 47.30 47.72 47.30 47.65 92,331
2018-09-06 48.00 48.10 47.87 48.03 102,749
2018-09-05 47.80 48.28 47.80 47.97 92,349
2018-09-04 48.38 48.70 48.03 48.20 72,086
2018-08-31 48.46 48.49 47.97 48.41 101,549
2018-08-30 48.74 49.40 48.63 48.63 95,017
2018-08-29 48.73 49.30 48.71 48.99 80,698
2018-08-28 48.84 48.96 48.45 48.61 73,920
2018-08-27 48.83 49.27 48.66 48.70 87,018
2018-08-24 48.49 48.66 48.37 48.44 46,896
2018-08-23 48.98 48.98 48.44 48.53 49,441
2018-08-22 49.09 49.31 48.37 48.65 63,903
2018-08-21 48.25 49.28 48.25 49.14 88,723
2018-08-20 47.89 48.08 47.42 48.06 69,155
2018-08-17 46.99 47.68 46.81 47.60 69,457
2018-08-16 47.00 47.51 47.00 47.07 73,342
2018-08-15 46.56 46.71 46.20 46.56 73,526
2018-08-14 45.87 46.87 45.87 46.70 90,297
2018-08-13 46.36 46.50 45.80 45.85 53,295
2018-08-10 46.98 47.10 46.01 46.40 110,866
2018-08-09 44.51 46.73 44.51 46.34 224,349
2018-08-08 44.27 44.69 43.98 44.61 52,293
2018-08-07 44.19 44.30 44.11 44.28 58,362

» More Avnet Stock Price History

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