Avnet, Inc. Historical Stock Prices

AVT 
$44.2
*  
0.18
0.41%
Get AVT Alerts
*Delayed - data as of May 4, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-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  44.05  44.41  43.80  44.20 945,896
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
04/28/2015 43.53 43.81 43.31 43.45 1,117,218
04/27/2015 43.4 43.74 43.29 43.61 1,193,961
04/24/2015 43.34 43.51 43.05 43.47 1,048,371
04/23/2015 44.23 44.6 43.31 43.75 1,917,523
04/22/2015 45.21 45.65 44.54 45.49 1,181,096
04/21/2015 45 45.3 44.57 45.21 987,776
04/20/2015 44.19 44.82 44.15 44.74 913,795
04/17/2015 44.32 44.4 43.6 43.89 643,964
04/16/2015 44.66 44.88 44.41 44.88 758,069
04/15/2015 44.4 45.16 44.27 44.9 952,833
04/14/2015 44.22 44.34 43.84 44.34 712,446
04/13/2015 44.91 44.94 44.24 44.24 787,461
04/10/2015 44.74 45.03 44.25 45.03 741,553
04/09/2015 44.4 45.02 44.22 44.85 800,358
04/08/2015 43.86 44.6 43.67 44.55 772,029
04/07/2015 44.34 44.46 43.75 43.87 571,659
04/06/2015 43.41 44.51 43.29 44.49 857,942
04/02/2015 43.8 44.18 43.65 43.76 676,174
04/01/2015 44.42 44.49 43.45 43.82 655,517
03/31/2015 44.61 44.68 44.32 44.5 1,016,369
03/30/2015 44.04 44.98 43.87 44.84 891,969
03/27/2015 43.51 43.94 43 43.72 959,366
03/26/2015 44.1 44.26 43.2 43.47 1,428,472
03/25/2015 46.56 46.73 44.45 44.5 792,676
03/24/2015 47.02 47.07 46.535 46.54 441,802
03/23/2015 46.75 47.27 46.56 47.12 755,874
03/20/2015 45.93 46.87 45.74 46.75 1,218,286
03/19/2015 45.34 45.7 45.01 45.65 333,932
03/18/2015 45.06 46.02 44.75 45.58 694,612
03/17/2015 44.83 45.19 44.35 45.11 911,321
03/16/2015 44.56 45.02 44.455 45 591,181
03/13/2015 44.87 44.89 43.83 44.39 645,767
03/12/2015 44.93 45.17 44.45 44.89 629,825
03/11/2015 44.88 45.18 44.53 44.88 472,675
03/10/2015 45.56 45.67 44.73 44.74 795,341
03/09/2015 45.26 46.24 45.22 46.11 735,275
03/06/2015 46.34 46.64 45.56 45.68 545,465
03/05/2015 46.67 46.71 46.11 46.55 706,258
03/04/2015 46.33 46.69 45.8 46.65 627,027
03/03/2015 46.54 46.73 46.23 46.65 1,112,907
03/02/2015 45.77 46.69 45.49 46.54 642,637
02/27/2015 46.35 46.35 45.55 45.81 905,584
02/26/2015 46.23 46.7 46.1 46.65 510,661
02/25/2015 46.34 46.39 46.06 46.35 381,310
02/24/2015 45.95 46.5 45.92 46.37 576,610
02/23/2015 45.71 46.04 45.19 46.04 460,310
02/20/2015 45.36 45.925 45.0501 45.91 549,804
02/19/2015 45.24 45.68 44.97 45.56 441,991
02/18/2015 45.32 45.59 45.07 45.5 437,733
02/17/2015 45.3 45.6 44.85 45.49 568,800
02/13/2015 44.9 45.37 44.7 45.3 557,718
02/12/2015 44.18 44.85 44.18 44.85 547,518
02/11/2015 44 44.27 43.855 44.11 807,474
02/10/2015 44 44.16 43.51 44.03 961,530
02/09/2015 43.89 44.13 43.47 43.68 600,234
02/06/2015 43.83 44.32 43.8 44.15 698,382
02/05/2015 43.34 43.9 43.03 43.79 571,303
02/04/2015 43.04 43.66 42.96 43.27 579,031
02/03/2015 42.22 43.53 42.1 43.51 902,857
02/02/2015 41.82 42.02 40.99 41.92 996,319
01/30/2015 42 42.62 41.51 41.62 760,823
01/29/2015 42.29 42.68 41.54 42.26 736,936
01/28/2015 43.05 43.35 42.19 42.21 832,856
01/27/2015 42.77 43.185 42.39 42.42 803,349
01/26/2015 42.98 43.5 42.43 43.46 898,782
01/23/2015 43.3 43.42 42.78 43.14 1,149,113
01/22/2015 42.57 43.25 41.78 43.22 1,601,157
01/21/2015 41.16 42.13 40.95 42.08 823,823
01/20/2015 41.74 41.9545 41.06 41.33 655,676
01/16/2015 40.74 41.72 40.69 41.69 610,294
01/15/2015 41.87 42 40.92 40.97 617,327
01/14/2015 41.17 41.74 41 41.74 676,986
01/13/2015 42.21 43.0025 41.2 41.66 670,979
01/12/2015 41.93 42.09 41.2 41.79 708,511
01/09/2015 42.38 42.49 41.65 42.04 556,674
01/08/2015 41.81 42.59 41.68 42.34 607,761
01/07/2015 41.35 41.59 40.98 41.36 562,544
01/06/2015 42.24 42.24 40.8401 41.1 1,123,683
01/05/2015 42.62 42.845 42.23 42.26 718,955
01/02/2015 43.35 43.505 42.53 42.8 661,268
12/31/2014 43.8 43.8 42.99 43.02 542,119
12/30/2014 43.97 44.22 43.58 43.59 385,305
12/29/2014 43.86 44.37 43.86 44.06 496,102
12/26/2014 44.07 44.17 43.81 43.86 721,069
12/24/2014 43.69 44.056 43.56 43.83 268,744
12/23/2014 43.99 44.18 43.68 43.68 1,002,455
12/22/2014 43.59 44.04 41.96 43.57 1,040,947
12/19/2014 43.41 43.85 43.41 43.51 1,207,920
12/18/2014 43.32 43.62 42.9 43.54 641,999
12/17/2014 41.89 42.73 41.65 42.59 678,357
12/16/2014 42 42.94 41.81 41.85 884,304
12/15/2014 43.04 43.39 42.12 42.13 703,476
12/12/2014 43.17 43.17 42.69 42.85 761,995
12/11/2014 44.04 44.43 43.39 43.5 627,413
12/10/2014 44.47 44.63 43.34 43.36 439,342
12/09/2014 43.69 44.67 43.44 44.62 588,335
12/08/2014 44.6 44.98 44.295 44.44 511,076
12/05/2014 44.6 44.8 44.25 44.77 794,880
12/04/2014 45.2 45.36 44.33 44.51 474,430
12/03/2014 43.75 45.1 43.7 45.05 807,341
12/02/2014 43.56 43.96 43.47 43.75 402,422
12/01/2014 43.66 43.91 43.32 43.57 512,930
11/28/2014 43.59 44.06 43.33 43.79 306,450
11/26/2014 44.02 44.02 43.51 43.78 406,540
11/25/2014 44 44.22 43.68 43.97 488,994
11/24/2014 43.95 44.09 43.465 43.9 725,179
11/21/2014 43.99 44.41 43.77 43.85 543,199
11/20/2014 43.08 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
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
*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?