NASDAQ:AVT | Historical Stock Price | AVNET INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.89$2.58$7.48$21.67$62.79$181.951973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.73$1.73121,440——
1973-12-28$1.70$1.7076,120——
1973-12-27$1.79$1.7966,000——
1973-12-26$1.79$1.7950,600——
1973-12-24$1.70$1.7024,640——
1973-12-21$1.73$1.7352,360——
1973-12-20$1.73$1.7344,440——
1973-12-19$1.76$1.7651,480——
1973-12-18$1.68$1.6849,280——
1973-12-17$1.68$1.6834,760——
1973-12-14$1.68$1.6844,000——
1973-12-13$1.62$1.6249,720——
1973-12-12$1.68$1.6828,600——
1973-12-11$1.76$1.7665,120——
1973-12-10$1.82$1.8237,840——
1973-12-07$1.73$1.7341,800——
1973-12-06$1.68$1.6841,360——
1973-12-05$1.62$1.6242,680——
1973-12-04$1.65$1.6548,400——
1973-12-03$1.62$1.6255,000——
1973-11-30$1.68$1.6852,800——
1973-11-29$1.79$1.7955,440——
1973-11-28$1.85$1.8572,600——
1973-11-27$1.62$1.62100,320——
1973-11-26$1.65$1.6566,440——
1973-11-23$1.76$1.7639,600——
1973-11-21$1.79$1.7992,400——
1973-11-20$1.70$1.7098,560——
1973-11-19$1.85$1.85116,160——
1973-11-16$1.96$1.9681,840——
1973-11-15$2.02$2.0250,160——
1973-11-14$2.02$2.0242,680——
1973-11-13$2.02$2.0240,920——
1973-11-12$2.02$2.0290,640——
1973-11-09$2.13$2.1347,960——
1973-11-08$2.22$2.2291,960——
1973-11-07$2.07$2.0745,320——
1973-11-06$2.02$2.0258,080——
1973-11-05$2.13$2.1389,320——
1973-11-02$2.16$2.1645,320——
1973-11-01$2.27$2.2764,240——
1973-10-31$2.30$2.3049,720——
1973-10-30$2.33$2.3331,680——
1973-10-29$2.44$2.4422,880——
1973-10-26$2.47$2.4736,960——
1973-10-25$2.39$2.3924,640——
1973-10-24$2.41$2.4151,040——
1973-10-23$2.41$2.41110,880——
1973-10-22$2.33$2.3388,000——
1973-10-19$2.47$2.4751,920——
1973-10-18$2.47$2.4773,920——
1973-10-17$2.64$2.6480,520——
1973-10-16$2.67$2.6799,880——
1973-10-15$2.64$2.6499,000——
1973-10-12$2.70$2.70106,920——
1973-10-11$2.64$2.64112,640——
1973-10-10$2.47$2.47103,840——
1973-10-09$2.64$2.64159,280——
1973-10-08$2.64$2.64175,560——
1973-10-05$2.64$2.64174,680——
1973-10-04$2.56$2.5696,360——
1973-10-03$2.61$2.61255,640——
1973-10-02$2.61$2.61165,880——
1973-10-01$2.33$2.3358,960——
1973-09-28$2.33$2.3329,920——
1973-09-27$2.39$2.3948,400——
1973-09-26$2.44$2.4487,120——
1973-09-25$2.30$2.30170,720——
1973-09-24$2.33$2.3384,040——
1973-09-21$2.44$2.44113,520——
1973-09-20$2.39$2.39173,800——
1973-09-19$2.27$2.2799,440——
1973-09-18$2.27$2.27125,400——
1973-09-17$2.27$2.27168,960——
1973-09-14$2.19$2.19165,880——
1973-09-13$1.99$1.9945,320——
1973-09-12$1.93$1.9334,320——
1973-09-11$1.93$1.9320,240——
1973-09-10$1.96$1.9634,760——
1973-09-07$2.02$2.0245,320——
1973-09-06$2.07$2.07121,880——
1973-09-05$1.96$1.96173,800——
1973-09-04$1.85$1.8576,120——
1973-08-31$1.79$1.7912,320——
1973-08-30$1.79$1.7920,680——
1973-08-29$1.76$1.7622,000——
1973-08-28$1.79$1.7961,600——
1973-08-27$1.73$1.7310,560——
1973-08-24$1.70$1.7019,360——
1973-08-23$1.73$1.7312,320——
1973-08-22$1.70$1.7032,120——
1973-08-21$1.70$1.7023,320——
1973-08-20$1.76$1.7624,640——
1973-08-17$1.76$1.7614,520——
1973-08-16$1.76$1.7618,480——
1973-08-15$1.76$1.7635,200——
1973-08-14$1.79$1.7914,960——
1973-08-13$1.85$1.8515,400——
1973-08-10$1.79$1.7914,960——
1973-08-09$1.82$1.8218,920——
1973-08-08$1.85$1.8529,480——
1973-08-07$1.79$1.7912,760——
1973-08-06$1.82$1.8234,320——
1973-08-03$1.85$1.8523,760——
1973-08-02$1.90$1.9012,760——
1973-08-01$1.85$1.8543,560——
1973-07-31$1.90$1.9026,400——
1973-07-30$1.90$1.9029,920——
1973-07-27$1.99$1.9914,520——
1973-07-26$1.96$1.9662,920——
1973-07-25$1.99$1.99151,800——
1973-07-24$2.02$2.0277,440——
1973-07-23$1.99$1.9962,480——
1973-07-20$1.90$1.9058,520——
1973-07-19$1.85$1.8573,040——
1973-07-18$1.93$1.93141,240——
1973-07-17$1.70$1.70113,520——
1973-07-16$1.76$1.76275,880——
1973-07-13$1.79$1.7927,720——
1973-07-12$1.76$1.7666,000——
1973-07-11$1.76$1.7656,320——
1973-07-10$1.68$1.6825,960——
1973-07-09$1.65$1.6518,480——
1973-07-06$1.68$1.6812,760——
1973-07-05$1.65$1.6514,520——
1973-07-03$1.68$1.6825,080——
1973-07-02$1.65$1.6512,320——
1973-06-29$1.68$1.6815,400——
1973-06-28$1.68$1.6822,000——
1973-06-27$1.65$1.6525,960——
1973-06-26$1.70$1.7046,200——
1973-06-25$1.62$1.6260,280——
1973-06-22$1.65$1.6533,880——
1973-06-21$1.65$1.6523,320——
1973-06-20$1.73$1.7328,600——
1973-06-19$1.68$1.6875,680——
1973-06-18$1.73$1.7325,520——
1973-06-15$1.82$1.8228,600——
1973-06-14$1.85$1.8557,640——
1973-06-13$1.79$1.7930,800——
1973-06-12$1.68$1.6848,840——
1973-06-11$1.76$1.7621,560——
1973-06-08$1.73$1.7319,360——
1973-06-07$1.68$1.6828,600——
1973-06-06$1.65$1.6522,880——
1973-06-05$1.70$1.7045,760——
1973-06-04$1.65$1.6531,240——
1973-06-01$1.65$1.6552,800——
1973-05-31$1.70$1.7042,680——
1973-05-30$1.79$1.7911,000——
1973-05-29$1.82$1.8220,680——
1973-05-25$1.90$1.9072,600——
1973-05-24$1.79$1.7942,680——
1973-05-23$1.62$1.62105,160——
1973-05-22$1.59$1.59145,640——
1973-05-21$1.65$1.65116,600——
1973-05-18$1.79$1.7967,760——
1973-05-17$1.79$1.7983,600——
1973-05-16$1.85$1.8531,240——
1973-05-15$1.90$1.9049,280——
1973-05-14$1.90$1.9032,120——
1973-05-11$1.99$1.9919,360——
1973-05-10$1.99$1.9918,920——
1973-05-09$2.02$2.0215,400——
1973-05-08$2.07$2.0713,200——
1973-05-07$2.02$2.0218,480——
1973-05-04$2.02$2.0226,400——
1973-05-03$2.02$2.0230,360——