Avnet, Inc. Historical Stock Prices

AVT 
$42.8
*  
0.22
0.51%
Get AVT Alerts
*Delayed - data as of Sep. 23, 2014 10:23 ET  -  Find a broker to begin trading AVT now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    AVT Real Time
 
 
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: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
10:23  42.81  42.9397  42.71  42.80 59,728
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
06/27/2014 43.73 43.98 43.31 43.71 914,107
06/26/2014 43.69 43.98 43.23 43.74 671,530
06/25/2014 42.87 43.59 42.815 43.55 796,214
06/24/2014 43.32 43.66 42.93 42.96 950,027
06/23/2014 43.65 43.837 43.3 43.3 942,849
06/20/2014 43.86 44.09 43.41 43.44 745,811
06/19/2014 44.23 44.29 43.51 43.93 388,890
06/18/2014 43.81 44.14 43.72 44.07 396,608
06/17/2014 43.05 44.094 43.05 43.84 842,559
06/16/2014 43.52 43.65 43.12 43.14 541,174
06/13/2014 43.93 44.38 43.5 43.63 794,935
06/12/2014 44.56 44.59 43.78 43.89 680,037
06/11/2014 44.52 44.75 44.44 44.62 282,081
06/10/2014 44.31 44.75 44.25 44.75 426,114
06/09/2014 43.98 44.74 43.87 44.43 438,809
06/06/2014 43.83 44.35 43.76 43.87 410,228
06/05/2014 43.48 43.87 43.15 43.79 437,767
06/04/2014 43.66 43.87 43.375 43.39 620,932
06/03/2014 43.49 44.005 43.48 43.79 661,907
06/02/2014 43.52 43.77 43.228 43.64 415,626
05/30/2014 43.58 43.69 43.3 43.57 544,000
05/29/2014 43.81 44.25 43.75 43.9 539,266
05/28/2014 43.49 43.94 43.2 43.8 495,947
05/27/2014 43.33 43.665 43.18 43.58 399,205
05/23/2014 42.69 43.21 42.67 43.16 460,703
05/22/2014 42.62 43.1 42.595 42.73 438,414
05/21/2014 42.46 42.81 42.34 42.68 425,413
05/20/2014 42.66 42.66 42.11 42.26 550,454
05/19/2014 42.26 42.87 42.26 42.8 540,069
05/16/2014 42.15 42.415 41.97 42.31 410,641
05/15/2014 41.88 42.23 41.04 42.11 709,864
05/14/2014 42.6 42.696 41.81 41.93 670,130
05/13/2014 42.89 43.09 42.54 42.57 386,229
05/12/2014 41.96 42.88 41.81 42.79 794,369
05/09/2014 41.79 41.9 41.2 41.68 1,021,719
05/08/2014 41.86 42.85 41.81 41.94 873,160
05/07/2014 41.93 42.0299 41.2 41.92 1,152,072
05/06/2014 42.33 42.4382 41.79 41.81 1,035,278
05/05/2014 42.75 42.94 42.2801 42.38 869,521
05/02/2014 43.04 43.57 42.78 42.99 732,444
05/01/2014 43.22 43.67 42.8 43.05 874,684
04/30/2014 42.7 43.152 42.4 43.13 1,027,088
04/29/2014 43.2 43.4 42.81 42.83 775,359
04/28/2014 42.92 43.47 42.32 42.94 1,653,711
04/25/2014 43.22 43.25 42.68 42.73 1,306,684
04/24/2014 43.5 44.37 42.15 43.57 2,330,100
04/23/2014 46.55 46.83 46.24 46.72 867,986
04/22/2014 45.97 46.9 45.79 46.68 663,790
04/21/2014 46.13 46.49 45.568 46 592,644
04/17/2014 45.81 46.33 45.65 46.13 495,365
04/16/2014 45.41 45.89 44.79 45.86 659,611
04/15/2014 44.74 45.32 44.05 45.06 687,573
04/14/2014 45.19 45.32 44.14 44.61 1,576,918
04/11/2014 45.76 46.18 44.81 44.88 490,513
04/10/2014 47.05 47.59 46.08 46.21 872,940
04/09/2014 46.63 47.08 46.47 47.08 1,227,837
04/08/2014 46.29 46.76 45.85 46.4 768,268
04/07/2014 46.37 46.64 45.78 46.36 894,248
04/04/2014 47.86 48.18 46.53 46.62 860,152
04/03/2014 47.66 47.66 46.74 47.2 683,391
04/02/2014 47.04 47.69 46.57 47.5 1,018,762
04/01/2014 46.59 47.12 46.51 47.07 779,711
03/31/2014 45.83 46.68 45.82 46.53 878,484
03/28/2014 45.27 46.28 45.26 45.6 874,949
03/27/2014 45.64 46.04 44.82 45.11 808,948
03/26/2014 46.4 46.745 45.14 45.78 1,319,422
03/25/2014 45.31 46.29 45.18 46.17 1,680,306
03/24/2014 44.92 45.46 44.48 45.13 1,284,442
03/21/2014 44.28 45.27 44.15 44.71 1,512,143
03/20/2014 43.47 44.2797 43.24 44.04 615,794
03/19/2014 44.02 44.18 43.31 43.6 628,361
03/18/2014 42.11 44.3 41.99 44.14 2,036,467
03/17/2014 41.5 42.2665 41.48 41.99 831,073
03/14/2014 41.68 42.17 41.1 41.27 722,293
03/13/2014 42.22 42.55 41.62 41.77 604,024
03/12/2014 41.79 42.195 41.42 42.1 1,107,275
03/11/2014 43.17 43.23 41.97 42.11 706,249
03/10/2014 43.36 43.48 42.79 43.09 585,753
03/07/2014 43.18 43.49 43.01 43.31 1,722,181
03/06/2014 43.01 43.15 42.76 42.93 631,265
03/05/2014 43.39 43.56 42.87 42.94 501,794
03/04/2014 43.31 43.645 43.2125 43.37 571,554
03/03/2014 42.98 43.22 42.17 42.74 699,792
02/28/2014 43.48 44 43.33 43.53 781,507
02/27/2014 42.87 43.57 42.77 43.55 628,652
02/26/2014 42.66 43.22 42.56 42.95 556,006
02/25/2014 42.88 42.88 42.29 42.55 858,164
02/24/2014 43.44 43.448 42.82 42.83 708,329
02/21/2014 43.7 43.79 43.2 43.36 646,402
02/20/2014 43.13 43.69 42.89 43.67 381,305
02/19/2014 43.77 43.88 42.95 42.97 682,785
02/18/2014 43.55 43.88 43.29 43.83 608,644
02/14/2014 42.93 43.46 42.93 43.35 653,305
02/13/2014 41.97 43.14 41.28 43.1 583,620
02/12/2014 41.92 42.54 41.92 42.37 650,198
02/11/2014 41.44 42.22 41 41.91 1,005,737
02/10/2014 41.15 41.68 41.05 41.47 998,644
02/07/2014 40.33 41.09 40.33 41.08 683,486
02/06/2014 39.51 40.41 39.38 40.2 675,041
02/05/2014 39.33 39.66 38.73 39.32 857,830
02/04/2014 39.6 39.71 39.043 39.43 1,363,859
02/03/2014 40.93 41.03 39.09 39.4 1,913,470
01/31/2014 40.66 41.32 40.52 41.07 1,230,843
01/30/2014 41.19 41.41 40.72 41.36 767,927
01/29/2014 41 41.53 40.72 40.77 772,596
01/28/2014 41.2 41.33 40.91 41.32 1,204,432
01/27/2014 42.1 42.31 41.19 41.2 1,390,051
01/24/2014 42.81 43.21 41.81 41.97 1,696,836
01/23/2014 45 45.47 42.64 42.9 1,778,728
01/22/2014 44 44.55 43.81 44.55 1,263,916
01/21/2014 44.27 44.33 43.74 43.97 1,002,397
01/17/2014 43.31 44.1 43.3 44.02 604,925
01/16/2014 43.83 44 43.43 43.49 331,290
01/15/2014 42.97 43.9 42.95 43.89 459,536
01/14/2014 42.22 42.96 42.2 42.96 603,045
01/13/2014 43.23 43.39 42.02 42.12 604,736
01/10/2014 42.83 43.5 42.83 43.3 885,566
01/09/2014 42.55 42.76 42.29 42.74 473,668
01/08/2014 42.25 42.48 41.66 42.42 600,922
01/07/2014 42.34 42.38 41.885 42.15 1,048,689
01/06/2014 42.95 42.95 41.88 42.05 1,076,144
01/03/2014 42.89 42.96 42.27 42.68 884,011
01/02/2014 43.93 43.93 42.65 42.76 721,268
12/31/2013 43.92 44.47 43.875 44.11 527,370
12/30/2013 43.44 43.86 43.27 43.82 477,013
12/27/2013 43.24 43.57 43.18 43.43 223,220
12/26/2013 43.34 43.54 43.03 43.28 310,700
12/24/2013 42.89 43.37 42.89 43.11 153,546
12/23/2013 43.12 43.22 42.73 42.92 450,438
12/20/2013 42.36 42.94 42.35 42.94 858,405
12/19/2013 42.1 42.39 42.04 42.36 601,275
12/18/2013 42.28 42.325 41.431 42.27 662,448
12/17/2013 41.64 42.25 41.3425 42.17 734,756
12/16/2013 41.09 41.65 40.86 41.63 937,676
12/13/2013 40.6 40.7 40.18 40.66 976,867
12/12/2013 41.16 41.18 40.18 40.43 755,217
12/11/2013 41.96 42.15 41.03 41.11 1,174,535
12/10/2013 41.42 42.15 41.41 41.96 1,244,595
12/09/2013 41.11 41.75 41.0701 41.39 1,097,159
12/06/2013 40.07 41.11 40.07 40.95 815,351
12/05/2013 39.68 39.68 39.31 39.56 924,112
12/04/2013 39.79 40.0299 39.29 39.68 736,311
12/03/2013 39.9 40.3 39.81 39.98 770,032
12/02/2013 39.78 40.28 39.35 39.93 1,410,870
11/29/2013 40.18 40.28 39.81 39.9 938,850
11/27/2013 40.57 40.58 39.92 40.08 987,787
11/26/2013 40.81 40.92 40.42 40.43 1,068,241
11/25/2013 40.81 41.003 40.61 40.89 684,776
11/22/2013 41.02 41.02 40.37 40.8 894,763
11/21/2013 40.68 41.105 40.67 40.93 844,841
11/20/2013 40.7 40.98 40.36 40.64 443,499
11/19/2013 41.93 42.23 40.39 40.49 1,071,578
11/18/2013 42.11 42.38 41.77 41.94 1,277,031
11/15/2013 41.46 42.02 41.13 42.02 741,656
11/14/2013 41.04 41.5 40.9 41.34 544,289
11/13/2013 40.86 41.24 40.77 41.17 598,896
11/12/2013 40.87 41.1 40.61 41 587,583
11/11/2013 40.36 41.02 40.21 40.96 806,681
11/08/2013 39.56 40.3 39.18 40.3 631,268
11/07/2013 39.89 40.16 39.36 39.46 738,699
11/06/2013 39.57 39.84 39.36 39.77 383,791
11/05/2013 39.45 39.72 39.045 39.33 515,070
11/04/2013 39.93 40.05 39.54 39.66 409,971
11/01/2013 39.81 39.87 39.33 39.76 731,182
10/31/2013 38.99 40.05 38.84 39.7 1,424,095
10/30/2013 39.76 40.01 38.83 38.93 847,971
10/29/2013 39.4 40.07 39.38 39.77 1,453,661
10/28/2013 38.9 39.37 38.4229 39.36 1,382,437
10/25/2013 38.98 39.22 38.23 38.77 1,564,236
10/24/2013 42.25 42.25 38.73 38.79 1,706,331
10/23/2013 42.44 42.45 41.07 41.14 1,305,505
10/22/2013 42.62 42.78 42.16 42.78 897,884
10/21/2013 41.95 42.65 41.88 42.36 575,923
10/18/2013 42.05 42.05 41.83 41.97 1,015,390
10/17/2013 41.86 42.04 41.6 41.93 1,040,120
10/16/2013 42.03 42.185 41.59 42.05 866,060
10/15/2013 42.26 42.43 41.68 41.84 537,851
10/14/2013 41.84 42.59 41.81 42.49 663,763
10/11/2013 42.52 42.85 42.22 42.78 447,744
10/10/2013 42.2 42.74 42.01 42.68 590,689
10/09/2013 41.94 42.05 41.1 41.6 780,987
10/08/2013 42.1 42.86 41.32 41.6 1,082,854
10/07/2013 41.97 42.35 41.69 42.04 575,054
10/04/2013 42.04 42.62 41.79 42.49 499,060
10/03/2013 41.98 42.12 41.55 41.95 770,202
10/02/2013 42.3 42.31 41.82 42.22 644,837
10/01/2013 41.75 42.74 41.57 42.57 1,129,442
09/30/2013 41.22 41.79 40.93 41.71 857,931
09/27/2013 41.51 41.825 41.3275 41.73 462,274
09/26/2013 41.09 41.93 40.67 41.67 528,797
09/25/2013 41.27 41.99 40.98 41.66 648,057
09/24/2013 41.08 41.4 40.64 41.2 584,382
09/23/2013 41.38 41.4 40.98 41.01 787,872
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?