Avnet, Inc. Historical Stock Prices

AVT 
$43.51
*  
0.19
0.44%
Get AVT Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading AVT now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-AUG-2014 TO 19-NOV-2014

Date Open High Low Close / Last Volume
16:00  43.09  43.68  43.04  43.51 358,931
11/19/2014 44.08 44.12 43.09 43.32 514,481
11/18/2014 43.17 44.3 43.17 44.18 827,133
11/17/2014 42.71 43.31 42.71 43.18 490,442
11/14/2014 42.29 43.09 42.29 42.86 516,315
11/13/2014 42.63 43.23 42.02 42.29 956,838
11/12/2014 43.62 44.11 43.49 44.05 450,918
11/11/2014 43.51 43.86 43.3 43.84 431,866
11/10/2014 43.78 43.998 43.35 43.58 553,530
11/07/2014 44 44 43.43 43.68 576,757
11/06/2014 43.63 43.96 43.48 43.66 403,583
11/05/2014 43.44 43.61 43.01 43.6 481,617
11/04/2014 42.98 43.29 42.935 43.07 629,495
11/03/2014 43.26 43.37 42.94 43.04 1,082,298
10/31/2014 43.04 44.15 42.99 43.25 1,783,247
10/30/2014 42.37 42.63 41.97 42.13 1,211,237
10/29/2014 42.75 43.19 42.22 42.6 1,460,299
10/28/2014 41.67 42.76 41.62 42.75 1,077,048
10/27/2014 41.67 42.03 41.46 41.53 1,024,036
10/24/2014 41.14 42.01 41.14 41.78 1,276,696
10/23/2014 42 42.43 40.97 41.15 1,737,197
10/22/2014 40.8 40.89 40.04 40.07 951,939
10/21/2014 39.55 40.83 39.48 40.79 816,881
10/20/2014 38.85 39.41 38.83 39.37 1,133,354
10/17/2014 38.03 39 38.03 38.85 1,211,330
10/16/2014 36.54 37.84 36.37 37.65 1,367,519
10/15/2014 36.03 37.75 35.53 37.4 1,861,008
10/14/2014 36.63 37.46 36.56 36.71 1,310,516
10/13/2014 37.2 37.3 36.45 36.54 1,185,822
10/10/2014 39.6 39.6 37.11 37.18 2,111,937
10/09/2014 40.75 40.77 39.8001 39.9 571,858
10/08/2014 40.35 40.88 39.74 40.86 605,484
10/07/2014 40.58 41.07 40.34 40.34 744,953
10/06/2014 40.75 41.08 40.67 40.89 533,879
10/03/2014 40.79 40.87 40.45 40.63 603,132
10/02/2014 40.58 40.89 40 40.59 488,255
10/01/2014 41.38 41.515 40.58 40.67 964,168
09/30/2014 41.96 42.13 41.4 41.5 1,069,694
09/29/2014 41.69 42.33 41.69 41.97 608,082
09/26/2014 41.73 42.2 41.66 42.13 635,903
09/25/2014 42.36 42.5 41.6 41.67 658,527
09/24/2014 42.31 42.66 42.12 42.53 586,219
09/23/2014 42.91 42.9397 42.31 42.32 500,996
09/22/2014 43.48 43.63 42.99 43.02 481,429
09/19/2014 44.47 44.59 43.5 43.66 1,004,937
09/18/2014 44.19 44.46 44.15 44.31 359,836
09/17/2014 43.76 44.29 43.75 44.09 487,074
09/16/2014 43.68 44.07 43.47 43.76 777,086
09/15/2014 43.99 44.22 43.79 43.95 562,917
09/12/2014 44.17 44.18 43.81 44.02 988,438
09/11/2014 43.53 44.18 43.53 44.17 533,529
09/10/2014 43.67 43.87 43.46 43.76 754,037
09/09/2014 43.93 44.02 43.62 43.74 449,878
09/08/2014 43.95 44.08 43.675 43.91 714,354
09/05/2014 44.21 44.39 43.89 44 425,718
09/04/2014 44.51 44.71 44.25 44.26 826,946
09/03/2014 44.87 44.9 44.45 44.64 616,323
09/02/2014 44.66 44.96 44.3 44.56 1,201,837
08/29/2014 44.42 44.66 44.22 44.51 467,586
08/28/2014 44.41 44.59 44.2 44.27 696,549
08/27/2014 45.05 45.17 44.69 44.69 1,030,684
08/26/2014 44.57 45.1 44.57 44.95 580,111
08/25/2014 44.57 44.6 44.22 44.45 388,350
08/22/2014 44.64 44.77 44.35 44.42 481,679
08/21/2014 44.28 44.87 44.07 44.68 711,565
08/20/2014 43.73 44.3 43.621 44.23 558,759
08/19/2014 43.45 43.79 43.4 43.73 497,397
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?