Avnet, Inc. Historical Stock Prices

AVT 
$41.56
*  
0.84
2.06%
Get AVT Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading AVT now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    AVT Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.79  41.61  40.67  41.56 883,777
07/29/2015 40.74 41.61 40.67 41.56 885,518
07/28/2015 39.78 40.98 39.58 40.72 1,216,976
07/27/2015 39.36 39.6299 38.9 39.52 678,278
07/24/2015 40.24 40.51 39.59 39.6 663,972
07/23/2015 39.83 40.7 39.77 40.32 917,272
07/22/2015 39.82 39.9 39.46 39.74 1,590,362
07/21/2015 40.4 40.705 40.08 40.17 893,431
07/20/2015 40.67 40.72 40.34 40.47 708,216
07/17/2015 40.5 40.68 40.27 40.53 892,348
07/16/2015 40.89 40.96 40.44 40.63 653,982
07/15/2015 40.66 40.76 40.24 40.53 734,167
07/14/2015 40.53 40.92 40.53 40.75 835,018
07/13/2015 40.94 40.94 40.3 40.55 886,856
07/10/2015 40.36 40.61 40.18 40.49 729,136
07/09/2015 40.88 41.01 39.92 39.94 1,076,824
07/08/2015 40.8 41.14 40.28 40.43 1,183,195
07/07/2015 41.18 41.41 40.24 41.39 1,266,962
07/06/2015 41.3 41.59 40.79 41.02 850,431
07/02/2015 41.23 41.74 41.15 41.63 1,058,376
07/01/2015 41.6 41.685 41.075 41.18 689,987
06/30/2015 41.65 41.76 41.09 41.11 1,130,118
06/29/2015 41.67 41.9 41.26 41.27 1,122,884
06/26/2015 42.5 42.71 42.02 42.09 1,857,636
06/25/2015 43.18 43.18 42.5 42.56 658,968
06/24/2015 43.68 43.99 43 43 839,070
06/23/2015 43.57 43.59 43.3 43.48 718,820
06/22/2015 43.33 43.47 43.1401 43.45 811,397
06/19/2015 43.21 43.33 42.93 42.98 1,041,181
06/18/2015 42.99 43.305 42.91 43.18 756,260
06/17/2015 43.16 43.265 42.82 42.94 603,682
06/16/2015 42.9 43.12 42.58 43.01 681,805
06/15/2015 42.63 43.105 42.39 42.9 713,498
06/12/2015 43.03 43.22 42.89 43.05 522,443
06/11/2015 42.87 43.275 42.79 43.2 752,898
06/10/2015 43.16 43.27 42.8 42.8 1,284,016
06/09/2015 42.8 43.02 42.51 42.83 1,229,397
06/08/2015 43.26 43.41 42.57 42.76 775,855
06/05/2015 43.34 43.47 42.99 43.19 936,013
06/04/2015 43.95 44.16 43.38 43.52 685,315
06/03/2015 44.1 44.39 43.8 44.26 804,038
06/02/2015 43.81 44.11 43.5 43.81 805,542
06/01/2015 44.14 44.22 43.71 44.07 624,931
05/29/2015 44.76 44.88 43.785 44.01 1,119,686
05/28/2015 44.62 44.985 44.61 44.88 474,814
05/27/2015 44.18 44.81 44.05 44.65 771,941
05/26/2015 45.04 45.25 44 44.1 1,047,319
05/22/2015 45.34 45.54 45.31 45.36 398,621
05/21/2015 45.84 45.84 45.48 45.54 828,124
05/20/2015 45.8 46.18 45.67 45.87 269,833
05/19/2015 46.08 46.28 45.7 45.84 615,239
05/18/2015 45.53 46.2 45.44 46.15 417,960
05/15/2015 45.61 45.88 45.09 45.65 446,173
05/14/2015 45.42 45.95 45.23 45.75 661,957
05/13/2015 44.61 45.18 44.56 45.08 439,573
05/12/2015 44.43 44.55 43.9 44.43 571,855
05/11/2015 44.66 44.86 44.45 44.64 758,232
05/08/2015 45.05 45.16 44.73 44.75 473,525
05/07/2015 44.33 44.67 44.21 44.44 734,168
05/06/2015 44.25 44.44 43.88 44.42 923,310
05/05/2015 44.18 44.56 43.96 44.09 1,271,865
05/04/2015 44.07 44.41 43.8 44.2 948,313
05/01/2015 42.86 44.16 42.86 44.02 1,352,928
04/30/2015 43.61 43.82 42.4 42.63 1,334,411
04/29/2015 43.19 44.14 43.19 43.91 791,140
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?