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
2020-08-04 28.63 29.03 28.56 28.75 73,561
2020-08-03 27.01 27.10 26.94 27.01 15,687
2020-07-31 26.33 26.705 26.33 26.67 16,801
2020-07-30 25.98 26.77 25.98 26.71 32,974
2020-07-29 26.14 26.80 26.14 26.62 24,271
2020-07-28 26.52 26.52 26.05 26.13 35,940
2020-07-27 26.22 26.74 26.18 26.71 26,442
2020-07-24 26.67 26.75 26.06 26.14 41,159
2020-07-23 25.82 26.68 25.82 26.51 93,747
2020-07-22 26.10 26.25 25.92 25.99 77,094
2020-07-21 26.16 26.16 25.59 25.70 47,782
2020-07-20 25.83 26.03 25.765 25.91 39,456
2020-07-17 25.86 26.00 25.73 25.93 20,501
2020-07-16 26.59 26.64 25.97 26.12 24,709
2020-07-15 26.49 26.65 25.99 26.58 38,904
2020-07-14 25.62 25.74 25.28 25.68 55,201
2020-07-13 26.37 26.62 26.03 26.03 61,004
2020-07-10 26.33 26.70 26.33 26.46 29,253
2020-07-09 26.44 26.47 26.00 26.25 27,729
2020-07-08 26.69 26.81 26.36 26.54 35,843
2020-07-07 26.80 27.11 26.43 26.50 59,970
2020-07-06 27.00 27.31 27.00 27.21 65,070
2020-07-02 27.335 27.335 26.765 26.765 35,144
2020-07-01 27.80 27.80 27.00 27.04 48,756
2020-06-30 27.54 28.00 27.51 27.99 47,734
2020-06-29 26.76 27.03 26.68 27.03 34,154
2020-06-26 25.90 26.19 25.77 26.02 44,345
2020-06-25 25.81 26.13 25.24 26.09 97,461
2020-06-24 27.44 27.56 26.97 26.97 114,597
2020-06-23 28.66 28.66 28.05 28.37 81,140

» More Avnet Stock Price History

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