Avnet, Inc. Historical Stock Prices

AVT 
$41.5
*  
0.47
1.12%
Get AVT Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading AVT now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    AVT After Hours
 
 
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 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  41.99  42.13  41.40  41.50 1,069,248
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
08/18/2014 43.35 43.67 42.97 43.39 670,231
08/15/2014 42.92 43.09 42.53 42.94 780,315
08/14/2014 42.25 42.82 42.16 42.71 799,320
08/13/2014 41.95 42.24 41.67 42.18 914,287
08/12/2014 41.59 41.83 41.37 41.66 1,634,924
08/11/2014 41.41 41.65 41.11 41.37 1,367,821
08/08/2014 40.9 41.29 40.77 41.09 1,525,928
08/07/2014 42.62 42.62 40.84 40.88 1,926,932
08/06/2014 43.87 43.95 42.23 42.53 1,151,207
08/05/2014 42.9 43.38 42.75 43.35 939,527
08/04/2014 42.53 43.19 42.37 43.16 799,935
08/01/2014 42.18 42.75 41.9 42.6 1,108,692
07/31/2014 42.94 43.2 42.33 42.33 556,393
07/30/2014 43.15 43.63 43.12 43.44 383,615
07/29/2014 43.93 44.24 42.92 42.97 859,871
07/28/2014 43.66 44.1 43.31 44.02 620,540
07/25/2014 43.94 43.96 43.54 43.75 553,329
07/24/2014 43.93 44.27 43.86 44.17 556,571
07/23/2014 44.75 44.75 43.88 43.92 416,478
07/22/2014 44.89 45.24 44.63 44.65 601,244
07/21/2014 44.15 44.9 43.99 44.65 624,952
07/18/2014 43.98 44.36 43.76 44.32 461,261
07/17/2014 43.84 44.37 43.56 43.83 716,841
07/16/2014 43.935 44.3 43.405 43.83 1,176,187
07/15/2014 43.31 43.94 43.31 43.8 341,287
07/14/2014 43.72 44.07 43.37 43.4 320,355
07/11/2014 43.74 43.8 43.32 43.45 414,067
07/10/2014 43.87 44.2 43.31 43.87 463,894
07/09/2014 44.51 44.78 44.01 44.21 362,066
07/08/2014 44.79 44.8 44.15 44.5 580,922
07/07/2014 45.07 45.16 44.45 44.93 576,081
07/03/2014 44.47 45.19 44.33 45.17 380,282
07/02/2014 44.85 45.18 44.33 44.4 412,572
07/01/2014 44.49 45.53 44.49 44.92 864,243
06/30/2014 43.81 44.345 43.61 44.31 707,426
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?