Quantcast

Avnet, Inc. Common Stock Historical Stock Prices

AVT 
$36.81
*  
0.73
1.94%
Get AVT Alerts
*Delayed - data as of Aug. 17, 2017  -  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

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

Select the Timeframe:

Results for: 1 Year, From 17-AUG-2016 TO 17-AUG-2017

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 37.44 37.66 36.79 36.81 820,596
08/17/2017 37.45 37.66 36.79 36.81 811,725
08/16/2017 37.37 37.77 37.37 37.54 905,911
08/15/2017 37.55 37.62 37.24 37.35 967,895
08/14/2017 37.35 37.61 37.31 37.47 936,175
08/11/2017 36.46 37.17 36.23 36.99 945,779
08/10/2017 37.56 37.72 36.8 36.8 1,744,271
08/09/2017 38.44 38.46 37.62 37.91 2,046,999
08/08/2017 37.95 38.77 37.95 38.31 2,198,848
08/07/2017 38.29 38.29 37.895 38.06 1,172,910
08/04/2017 38.43 38.47 38.11 38.2 869,465
08/03/2017 38.57 38.71 38.19 38.27 795,705
08/02/2017 38.71 38.82 38.34 38.48 911,355
08/01/2017 38.62 38.78 38.3 38.69 1,187,656
07/31/2017 38.27 38.52 38.04 38.38 743,648
07/28/2017 38.69 38.69 37.95 38.14 656,900
07/27/2017 39.21 39.215 38.49 38.73 822,420
07/26/2017 39.42 39.56 38.94 39.13 749,353
07/25/2017 39.3 39.62 38.82 39.34 1,538,501
07/24/2017 39.27 39.435 38.89 39.01 949,530
07/21/2017 39.53 39.66 38.85 39.25 1,035,020
07/20/2017 39.89 39.96 39.5 39.62 1,279,032
07/19/2017 39.5 40.1 39.49 39.79 1,355,830
07/18/2017 39.9 39.9 38.69 39.31 1,314,823
07/17/2017 39.68 40.19 39.53 39.93 746,532
07/14/2017 38.99 39.65 38.43 39.63 2,058,267
07/13/2017 39.72 40 39.45 39.79 1,270,253
07/12/2017 39.24 39.72 39.16 39.6 1,074,133
07/11/2017 38.88 39.11 38.58 38.93 635,215
07/10/2017 39.02 39.13 38.54 38.74 703,799
07/07/2017 38.33 39.1 38.21 38.99 448,313
07/06/2017 38.58 38.69 38.15 38.2 870,425
07/05/2017 39.42 39.42 38.82 38.82 952,933
07/03/2017 39.22 39.55 39.15 39.35 360,555
06/30/2017 39 39.29 38.87 38.88 912,725
06/29/2017 39.43 39.43 38.73 38.98 691,417
06/28/2017 38.73 39.465 38.73 39.2 988,400
06/27/2017 38.92 38.97 38.56 38.63 1,543,475
06/26/2017 38.76 39.1 38.605 38.94 833,387
06/23/2017 38.58 39.03 38.46 38.69 1,725,994
06/22/2017 38.16 38.67 38.07 38.57 997,745
06/21/2017 38.92 38.92 38.055 38.1 895,470
06/20/2017 38.72 39.16 38.72 38.81 1,001,187
06/19/2017 38.85 39.05 38.55 39 1,130,529
06/16/2017 38.17 38.595 38.08 38.59 1,650,700
06/15/2017 37.86 38.37 37.85 38.27 899,850
06/14/2017 38.47 38.54 37.99 38.35 929,347
06/13/2017 38.24 38.58 38.1 38.42 1,209,095
06/12/2017 38.48 38.91 37.71 38.12 1,468,496
06/09/2017 38.72 39.16 38.43 38.64 1,149,111
06/08/2017 38.08 38.67 37.8 38.64 1,256,195
06/07/2017 38 38.31 37.77 38.1 1,353,650
06/06/2017 37.31 37.88 37.15 37.83 1,618,923
06/05/2017 37.25 37.88 37.23 37.44 1,910,315
06/02/2017 37.16 37.42 36.93 37 1,448,633
06/01/2017 36.85 37.41 36.66 37.27 1,691,280
05/31/2017 36.71 36.895 36.07 36.68 1,785,902
05/30/2017 36.57 36.88 36.53 36.63 1,143,003
05/26/2017 36.85 36.85 36.43 36.69 891,041
05/25/2017 36.96 37.1 36.77 36.86 979,370
05/24/2017 36.59 36.895 36.46 36.7 1,019,404
05/23/2017 37.08 37.22 36.39 36.51 1,317,005
05/22/2017 37.18 37.38 36.88 36.98 1,260,986
05/19/2017 36.19 37.38 36.16 37.09 1,599,601
05/18/2017 36.52 36.6 35.96 35.96 1,422,057
05/17/2017 36.91 37.19 36.53 36.6 1,388,646
05/16/2017 37.71 37.75 37.28 37.41 1,003,476
05/15/2017 37.53 37.68 37.33 37.53 1,597,880
05/12/2017 37.65 37.78 37.21 37.31 948,716
05/11/2017 37.45 37.87 37.41 37.61 1,845,263
05/10/2017 37.46 37.695 37.29 37.56 1,513,863
05/09/2017 38.03 38.06 37.38 37.45 1,263,237
05/08/2017 37.25 38.16 37.2 37.94 2,452,439
05/05/2017 36.95 37.375 36.61 37.28 2,434,763
05/04/2017 37.11 37.5 36.7208 36.8 1,400,011
05/03/2017 37.25 37.48 36.73 37.06 2,570,528
05/02/2017 38.15 38.27 37.2 37.48 2,596,178
05/01/2017 38.78 38.796 38.03 38.17 2,347,946
04/28/2017 39.62 39.9 38.62 38.69 4,065,948
04/27/2017 42.3 42.58 39.261 40.86 3,840,720
04/26/2017 44.75 45.07 44.49 44.58 1,640,950
04/25/2017 44.73 45.09 44.66 44.85 1,055,751
04/24/2017 44.79 44.8618 44.12 44.52 2,126,039
04/21/2017 44.55 44.6 44.16 44.21 1,103,776
04/20/2017 44.32 44.76 44.11 44.64 707,563
04/19/2017 44.38 44.7 43.975 44.14 846,117
04/18/2017 43.68 44.27 43.675 44.14 783,070
04/17/2017 43.77 43.97 43.64 43.89 827,047
04/13/2017 43.86 44.19 43.53 43.6 1,138,558
04/12/2017 44.66 44.77 43.89 43.94 742,828
04/11/2017 44.49 44.695 44.02 44.64 692,434
04/10/2017 44.61 45.08 44.48 44.58 946,889
04/07/2017 44.57 44.895 44.52 44.6 806,993
04/06/2017 44.68 45.02 44.39 44.8 937,695
04/05/2017 45.32 45.32 44.47 44.56 1,603,423
04/04/2017 44.76 45.22 44.76 44.93 1,244,432
04/03/2017 45.91 45.99 44.64 44.96 1,301,775
03/31/2017 45.47 45.945 45.08 45.76 1,446,189
03/30/2017 45.05 45.76 45.05 45.61 1,239,376
03/29/2017 44.63 45.25 44.53 45.09 1,315,924
03/28/2017 43.98 44.98 43.925 44.71 1,307,429
03/27/2017 43.66 44.3 43.66 44.19 888,465
03/24/2017 44.51 44.85 44.08 44.4 1,348,361
03/23/2017 44.02 44.44 43.89 44.35 1,187,265
03/22/2017 43.92 44.26 43.75 44.01 1,609,068
03/21/2017 45.47 45.66 43.93 44.04 1,905,480
03/20/2017 46.02 46.08 45.485 45.5 1,171,734
03/17/2017 46.27 46.38 45.9 46.05 1,636,364
03/16/2017 46.26 46.61 46.15 46.22 761,522
03/15/2017 45.79 46.135 45.58 45.98 1,134,726
03/14/2017 45.33 45.76 45.2 45.58 875,940
03/13/2017 45.46 45.68 45.17 45.53 1,884,086
03/10/2017 45.07 45.46 45.07 45.36 1,425,491
03/09/2017 45.33 45.53 45.03 45.19 852,839
03/08/2017 45.79 45.97 45.35 45.39 1,022,138
03/07/2017 45.83 46.07 45.64 45.66 1,076,830
03/06/2017 46.1 46.29 45.925 46.03 842,669
03/03/2017 46.5 46.63 46.19 46.37 882,010
03/02/2017 46.8 47.085 46.46 46.49 1,433,084
03/01/2017 45.85 47.03 45.58 46.99 1,907,425
02/28/2017 46.09 46.43 45.755 46.08 1,867,312
02/27/2017 46.36 46.86 46.13 46.24 915,849
02/24/2017 45.73 46.41 45.5 46.41 719,997
02/23/2017 46.66 46.86 46.21 46.3 848,206
02/22/2017 46.5 46.77 46.17 46.52 1,130,038
02/21/2017 46.47 46.89 46.22 46.76 843,730
02/17/2017 46.09 46.41 45.55 46.41 1,994,860
02/16/2017 46.33 46.39 45.94 46.29 687,302
02/15/2017 46.23 46.51 45.65 46.25 1,739,830
02/14/2017 46.54 46.74 46.21 46.66 908,894
02/13/2017 46.71 46.979 46.465 46.74 556,802
02/10/2017 46.83 46.87 46.26 46.66 570,999
02/09/2017 46.8 47.19 46.63 46.7 756,948
02/08/2017 46.42 46.89 46.13 46.64 1,058,713
02/07/2017 46.76 46.8 46.12 46.49 982,273
02/06/2017 46.88 47.05 46.575 46.73 855,663
02/03/2017 46.79 47.1 46.665 47.08 836,000
02/02/2017 46.27 46.6 45.98 46.44 844,679
02/01/2017 46.77 46.95 46 46.33 767,906
01/31/2017 46.46 46.64 45.765 46.44 780,894
01/30/2017 45.79 46.47 45.57 46.47 1,055,123
01/27/2017 46.44 47.23 46.44 46.88 1,140,291
01/26/2017 48 48.2 45.92 46.33 1,714,697
01/25/2017 47.52 47.87 47.37 47.61 1,095,866
01/24/2017 46.93 47.5 46.73 47.26 1,531,160
01/23/2017 47.01 47.14 46.075 46.6 931,512
01/20/2017 47.09 47.535 47.06 47.2 741,655
01/19/2017 47.18 47.45 46.81 46.97 497,160
01/18/2017 46.8 47.24 46.44 47.09 604,557
01/17/2017 46.99 47.16 46.4 46.52 680,120
01/13/2017 46.87 47.43 46.85 47.18 578,168
01/12/2017 46.9 46.97 46.12 46.79 997,750
01/11/2017 47.1 47.135 46.66 46.95 1,474,325
01/10/2017 46.86 47.47 46.84 46.97 1,281,119
01/09/2017 47.37 47.51 46.81 46.84 572,750
01/06/2017 47.26 47.66 46.6501 47.58 912,903
01/05/2017 47.3 47.69 46.75 47.13 1,325,192
01/04/2017 46.92 47.6 46.9 47.32 1,927,084
01/03/2017 48 48.13 46.93 47.23 978,817
12/30/2016 48.19 48.19 47.48 47.61 349,826
12/29/2016 47.91 48.34 47.69 47.98 365,997
12/28/2016 48.57 48.66 47.79 47.85 357,191
12/27/2016 48.09 48.5 47.975 48.38 247,210
12/23/2016 48.15 48.3095 47.9 48.07 282,363
12/22/2016 48.85 48.94 47.82 48.14 688,831
12/21/2016 48.78 49.19 48.47 48.84 1,177,311
12/20/2016 48.49 49.01 48.23 48.69 940,750
12/19/2016 47.97 48.49 47.56 48.37 922,187
12/16/2016 48.2 48.72 47.9 48.01 1,678,620
12/15/2016 47.75 48.57 47.35 48.02 1,775,104
12/14/2016 48.46 48.71 47.37 47.7 1,137,668
12/13/2016 49.89 51.5 48.19 48.7 2,072,174
12/12/2016 47.7 48.04 47.22 47.56 540,240
12/09/2016 48.16 48.37 47.83 47.97 622,337
12/08/2016 47.71 48.43 47.57 48.15 768,587
12/07/2016 46.72 47.46 46.7 47.39 983,836
12/06/2016 45.8 47.03 45.79 46.69 1,152,151
12/05/2016 45.63 45.94 45.54 45.83 1,021,176
12/02/2016 45.66 45.7 45.23 45.28 846,031
12/01/2016 46.01 46.31 45.52 45.69 780,715
11/30/2016 46.47 46.47 45.89 45.89 788,694
11/29/2016 45.99 46.46 45.94 46.09 691,357
11/28/2016 46.1 46.55 46.07 46.09 637,682
11/25/2016 46.19 46.575 45.99 46.55 306,061
11/23/2016 46.01 46.35 45.9 46.19 545,623
11/22/2016 45.68 46.26 45.44 46.16 1,221,612
11/21/2016 45.39 45.55 44.95 45.39 942,466
11/18/2016 45 45.305 44.68 45.14 651,828
11/17/2016 44.99 45.34 44.8 45.08 580,995
11/16/2016 44.66 45.04 44.31 44.93 638,432
11/15/2016 44.39 45.08 44.1 44.77 940,832
11/14/2016 43.87 44.46 43.5 44.31 853,903
11/11/2016 43.31 43.78 43.09 43.76 999,058
11/10/2016 43.69 44 43.17 43.52 1,556,176
11/09/2016 42.11 43.51 41.73 43.31 950,306
11/08/2016 42.52 42.62 41.98 42.54 774,140
11/07/2016 42.29 42.82 42.29 42.77 1,098,737
11/04/2016 41.07 41.77 40.8 41.52 900,875
11/03/2016 41.27 41.41 40.97 41.12 972,059
11/02/2016 41.57 41.87 41.16 41.26 837,956
11/01/2016 42.18 42.42 41.37 41.68 1,028,243
10/31/2016 41.59 42.07 41.43 41.95 1,056,405
10/28/2016 42.1 42.57 41.49 41.58 1,489,881
10/27/2016 42.49 42.83 41.95 42.14 855,849
10/26/2016 42.08 42.68 42.08 42.29 1,089,483
10/25/2016 42.61 42.68 42.14 42.41 899,583
10/24/2016 42.72 42.72 42.27 42.59 565,370
10/21/2016 42.37 42.38 41.94 42.01 743,781
10/20/2016 41.9 41.93 41.5 41.82 650,336
10/19/2016 42.01 42.22 41.72 42.06 599,027
10/18/2016 42.13 42.17 41.5 41.83 860,581
10/17/2016 41.35 42.12 41.29 41.56 890,339
10/14/2016 41.46 41.73 41.23 41.3 618,066
10/13/2016 41.28 41.34 40.76 41.19 634,673
10/12/2016 41.9 41.91 41.53 41.76 670,937
10/11/2016 42.4 42.4 41.68 41.79 844,713
10/10/2016 42.99 43.32 42.51 42.53 576,416
10/07/2016 42.59 42.69 42.09 42.59 976,030
10/06/2016 42.83 42.96 42.24 42.58 882,264
10/05/2016 42.33 43.07 42.04 42.84 1,515,954
10/04/2016 41.97 42.93 41.6303 42.13 1,766,632
10/03/2016 40.98 41.24 40.49 40.5 1,120,145
09/30/2016 40.99 41.21 40.75 41.06 813,122
09/29/2016 40.88 40.98 40.25 40.59 822,831
09/28/2016 40.75 41.03 40.51 40.75 1,250,565
09/27/2016 40.1 40.53 39.98 40.48 1,022,751
09/26/2016 40.29 40.43 39.94 40.1 1,053,507
09/23/2016 41.35 41.365 40.44 40.45 983,416
09/22/2016 41.09 41.62 41.035 41.48 1,623,142
09/21/2016 40.6 40.97 40.5 40.89 860,486
09/20/2016 40.36 41.08 40.1 40.33 2,324,198
09/19/2016 42.13 42.87 41.54 41.89 3,171,512
09/16/2016 39.6 39.6 39.048 39.21 1,266,732
09/15/2016 39.25 39.82 39.24 39.69 1,823,908
09/14/2016 39.44 39.51 39.07 39.2 1,193,565
09/13/2016 40 40.24 39.39 39.48 1,265,496
09/12/2016 39.63 40.43 39.555 40.33 761,613
09/09/2016 40.98 41.28 40.05 40.05 1,222,901
09/08/2016 41.55 41.58 41.25 41.37 794,725
09/07/2016 41.38 41.64 41.25 41.63 707,132
09/06/2016 41.74 41.9 41.36 41.47 574,042
09/02/2016 41.71 41.86 41.4 41.82 734,766
09/01/2016 41.73 41.93 41.34 41.71 841,187
08/31/2016 41.89 42.04 41.42 41.68 968,942
08/30/2016 41.86 42.33 41.83 42.06 678,932
08/29/2016 41.55 42.09 41.55 41.95 762,797
08/26/2016 41.85 42.09 41.32 41.56 1,164,211
08/25/2016 41.46 41.865 41.31 41.76 885,227
08/24/2016 41.44 41.67 41.23 41.65 838,529
08/23/2016 41.77 41.98 41.5 41.54 581,081
08/22/2016 41.33 41.51 41.02 41.5 654,856
08/19/2016 41.13 41.55 41.02 41.5 877,655
08/18/2016 41.01 41.41 40.87 41.28 634,059
08/17/2016 41.31 41.405 40.91 41 733,486
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for AVT





Research Brokers before you trade

Want to trade FX?





Smart Portfolio