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
2019-02-21 44.80 44.96 44.49 44.72 37,318
2019-02-20 44.22 44.94 44.16 44.88 32,380
2019-02-19 43.95 44.24 43.95 44.19 37,749
2019-02-15 44.30 44.36 43.83 44.10 50,446
2019-02-14 44.15 44.33 43.97 44.02 52,298
2019-02-13 43.74 44.19 43.74 44.01 53,257
2019-02-12 43.68 43.84 43.13 43.42 83,400
2019-02-11 42.69 43.165 42.36 43.11 55,054
2019-02-08 42.30 42.53 41.94 42.53 40,207
2019-02-07 42.49 42.55 42.04 42.42 31,273
2019-02-06 42.15 42.73 41.85 42.71 47,268
2019-02-05 41.97 42.08 41.63 41.92 28,970
2019-02-04 41.60 41.89 41.45 41.89 42,107
2019-02-01 41.20 41.48 41.03 41.46 28,450
2019-01-31 41.11 41.37 40.91 41.18 55,118
2019-01-30 40.26 41.12 40.01 41.11 60,890
2019-01-29 40.87 40.87 40.41 40.41 48,069
2019-01-28 40.36 40.77 40.36 40.65 61,363
2019-01-25 40.85 42.22 40.57 41.035 143,566
2019-01-24 40.73 41.88 40.73 41.76 106,160
2019-01-23 40.91 41.585 40.64 40.69 55,552
2019-01-22 42.40 42.40 41.05 41.17 82,470
2019-01-18 41.665 42.82 41.665 42.36 86,065
2019-01-17 41.37 42.03 41.34 41.77 61,149
2019-01-16 41.60 41.77 41.38 41.50 57,679
2019-01-15 41.03 41.43 40.58 41.36 55,273
2019-01-14 41.00 41.32 40.68 41.065 68,948
2019-01-11 40.79 41.31 40.45 41.11 56,230
2019-01-10 39.65 40.545 39.65 40.545 92,465
2019-01-09 38.78 39.64 38.78 39.46 98,273

» More Avnet Stock Price History

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