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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$0.94$0.9466,880——
1974-12-30$0.94$0.94127,600——
1974-12-27$0.94$0.9454,120——
1974-12-26$0.94$0.9445,760——
1974-12-24$0.94$0.9431,680——
1974-12-23$0.97$0.9755,880——
1974-12-20$0.94$0.9429,480——
1974-12-19$0.91$0.9132,560——
1974-12-18$0.94$0.9434,320——
1974-12-17$0.91$0.9138,280——
1974-12-16$0.91$0.9154,120——
1974-12-13$0.97$0.9747,520——
1974-12-12$0.94$0.9430,360——
1974-12-11$0.94$0.9433,440——
1974-12-10$0.94$0.9427,720——
1974-12-09$0.94$0.9433,000——
1974-12-06$1.02$1.0229,480——
1974-12-05$1.05$1.0536,080——
1974-12-04$1.05$1.0541,800——
1974-12-03$1.02$1.0237,840——
1974-12-02$1.05$1.0558,520——
1974-11-29$1.08$1.088,360——
1974-11-27$1.08$1.0845,320——
1974-11-26$1.08$1.0844,880——
1974-11-25$1.08$1.0818,040——
1974-11-22$1.14$1.1421,120——
1974-11-21$1.14$1.1455,880——
1974-11-20$1.14$1.1432,560——
1974-11-19$1.16$1.1623,320——
1974-11-18$1.22$1.2225,080——
1974-11-15$1.22$1.2230,360——
1974-11-14$1.28$1.2817,160——
1974-11-13$1.31$1.3122,440——
1974-11-12$1.28$1.2823,760——
1974-11-11$1.31$1.3118,040——
1974-11-08$1.34$1.3419,800——
1974-11-07$1.31$1.3128,600——
1974-11-06$1.28$1.2818,480——
1974-11-05$1.31$1.3118,920——
1974-11-04$1.28$1.2811,880——
1974-11-01$1.28$1.2815,840——
1974-10-31$1.28$1.2829,040——
1974-10-30$1.28$1.2815,400——
1974-10-29$1.22$1.2213,640——
1974-10-28$1.22$1.2213,200——
1974-10-25$1.22$1.228,360——
1974-10-24$1.28$1.2832,560——
1974-10-23$1.28$1.2814,960——
1974-10-22$1.34$1.3419,800——
1974-10-21$1.36$1.3614,080——
1974-10-18$1.39$1.3912,760——
1974-10-17$1.34$1.3416,280——
1974-10-16$1.36$1.3624,640——
1974-10-15$1.36$1.3628,600——
1974-10-14$1.39$1.3956,320——
1974-10-11$1.28$1.2842,240——
1974-10-10$1.31$1.3129,480——
1974-10-09$1.22$1.2234,320——
1974-10-08$1.22$1.2218,920——
1974-10-07$1.16$1.1627,720——
1974-10-04$1.08$1.0846,200——
1974-10-03$1.08$1.0845,760——
1974-10-02$1.16$1.1628,600——
1974-10-01$1.14$1.1420,240——
1974-09-30$1.14$1.1459,400——
1974-09-27$1.22$1.2213,200——
1974-09-26$1.22$1.2210,560——
1974-09-25$1.22$1.2245,760——
1974-09-24$1.19$1.1931,680——
1974-09-23$1.22$1.2231,240——
1974-09-20$1.22$1.2242,240——
1974-09-19$1.22$1.2237,400——
1974-09-18$1.16$1.1638,280——
1974-09-17$1.14$1.1473,920——
1974-09-16$1.08$1.0890,200——
1974-09-13$1.08$1.0869,520——
1974-09-12$1.14$1.14137,280——
1974-09-11$1.28$1.2844,880——
1974-09-10$1.31$1.3157,200——
1974-09-09$1.31$1.3123,760——
1974-09-06$1.31$1.3172,160——
1974-09-05$1.31$1.3135,200——
1974-09-04$1.34$1.3429,040——
1974-09-03$1.36$1.3634,320——
1974-08-30$1.42$1.4222,440——
1974-08-29$1.36$1.3618,480——
1974-08-28$1.42$1.4256,760——
1974-08-27$1.45$1.4519,800——
1974-08-26$1.48$1.4828,160——
1974-08-23$1.48$1.4830,360——
1974-08-22$1.48$1.4826,400——
1974-08-21$1.59$1.5945,320——
1974-08-20$1.59$1.5948,840——
1974-08-19$1.42$1.423,520——
1974-08-16$1.48$1.486,160——
1974-08-15$1.42$1.426,160——
1974-08-14$1.48$1.4826,840——
1974-08-13$1.53$1.5319,800——
1974-08-12$1.59$1.5921,560——
1974-08-09$1.59$1.5919,800——
1974-08-08$1.62$1.6245,320——
1974-08-07$1.62$1.6228,600——
1974-08-06$1.45$1.4520,240——
1974-08-05$1.42$1.4253,680——
1974-08-02$1.39$1.3918,480——
1974-08-01$1.39$1.3932,560——
1974-07-31$1.42$1.4213,640——
1974-07-30$1.42$1.4223,760——
1974-07-29$1.48$1.4859,400——
1974-07-26$1.45$1.4516,720——
1974-07-25$1.51$1.5121,560——
1974-07-24$1.45$1.4522,440——
1974-07-23$1.48$1.4813,640——
1974-07-22$1.51$1.5129,480——
1974-07-19$1.51$1.5120,240——
1974-07-18$1.51$1.5116,720——
1974-07-17$1.48$1.4814,960——
1974-07-16$1.45$1.4518,920——
1974-07-15$1.48$1.4836,080——
1974-07-12$1.39$1.3941,800——
1974-07-11$1.39$1.3936,960——
1974-07-10$1.39$1.3936,080——
1974-07-09$1.39$1.3946,640——
1974-07-08$1.36$1.3692,400——
1974-07-05$1.51$1.5118,040——
1974-07-03$1.48$1.4824,640——
1974-07-02$1.48$1.4845,760——
1974-07-01$1.53$1.5322,000——
1974-06-28$1.56$1.5641,360——
1974-06-27$1.59$1.5968,200——
1974-06-26$1.59$1.5927,720——
1974-06-25$1.62$1.6228,160——
1974-06-24$1.59$1.5944,880——
1974-06-21$1.62$1.6212,320——
1974-06-20$1.62$1.6219,360——
1974-06-19$1.62$1.6277,000——
1974-06-18$1.68$1.687,480——
1974-06-17$1.68$1.6814,960——
1974-06-14$1.68$1.6811,880——
1974-06-13$1.68$1.686,600——
1974-06-12$1.70$1.7018,480——
1974-06-11$1.73$1.7322,880——
1974-06-10$1.73$1.7325,520——
1974-06-07$1.68$1.6829,480——
1974-06-06$1.70$1.7045,760——
1974-06-05$1.73$1.7327,720——
1974-06-04$1.73$1.7367,320——
1974-06-03$1.68$1.6828,160——
1974-05-31$1.68$1.6822,000——
1974-05-30$1.68$1.6814,080——
1974-05-29$1.68$1.6826,400——
1974-05-28$1.70$1.7030,360——
1974-05-24$1.79$1.7924,200——
1974-05-23$1.65$1.6523,760——
1974-05-22$1.65$1.6523,760——
1974-05-21$1.68$1.6836,080——
1974-05-20$1.68$1.6823,760——
1974-05-17$1.73$1.7349,280——
1974-05-16$1.73$1.7318,920——
1974-05-15$1.73$1.7322,000——
1974-05-14$1.76$1.7626,400——
1974-05-13$1.76$1.7631,240——
1974-05-10$1.79$1.7921,120——
1974-05-09$1.82$1.8216,280——
1974-05-08$1.79$1.797,920——
1974-05-07$1.79$1.7920,240——
1974-05-06$1.82$1.8217,160——
1974-05-03$1.85$1.8520,240——
1974-05-02$1.90$1.9015,840——
1974-05-01$1.85$1.8514,080——
1974-04-30$1.79$1.7925,080——
1974-04-29$1.85$1.8526,840——
1974-04-26$1.79$1.7938,720——
1974-04-25$1.73$1.7324,200——
1974-04-24$1.76$1.7632,560——
1974-04-23$1.76$1.7614,520——
1974-04-22$1.76$1.7630,800——
1974-04-19$1.85$1.8510,120——
1974-04-18$1.90$1.9022,000——
1974-04-17$1.85$1.8523,320——
1974-04-16$1.82$1.8263,360——
1974-04-15$1.79$1.7914,960——
1974-04-11$1.79$1.7920,240——
1974-04-10$1.82$1.829,680——
1974-04-09$1.79$1.7915,840——
1974-04-08$1.79$1.7926,840——
1974-04-05$1.82$1.8246,200——
1974-04-04$1.85$1.8525,080——
1974-04-03$1.85$1.8518,040——
1974-04-02$1.85$1.8528,160——
1974-04-01$1.82$1.8224,200——
1974-03-29$1.85$1.8552,800——
1974-03-28$1.85$1.8558,080——
1974-03-27$1.85$1.8544,880——
1974-03-26$1.96$1.969,240——
1974-03-25$1.96$1.9621,120——
1974-03-22$1.96$1.9636,080——
1974-03-21$2.02$2.026,600——
1974-03-20$2.02$2.0210,560——
1974-03-19$2.07$2.0715,840——
1974-03-18$2.02$2.0231,680——
1974-03-15$2.07$2.0714,960——
1974-03-14$2.07$2.0734,760——
1974-03-13$2.13$2.1320,680——
1974-03-12$2.13$2.1335,200——
1974-03-11$2.16$2.1648,400——
1974-03-08$2.16$2.1625,520——
1974-03-07$2.13$2.1338,280——
1974-03-06$2.19$2.1974,800——
1974-03-05$2.10$2.1025,520——
1974-03-04$2.07$2.0719,360——
1974-03-01$2.10$2.109,680——
1974-02-28$2.13$2.1321,120——
1974-02-27$2.16$2.1669,080——
1974-02-26$2.10$2.1059,400——
1974-02-25$2.02$2.0250,160——
1974-02-22$2.02$2.0237,400——
1974-02-21$1.99$1.9936,080——
1974-02-20$1.99$1.9912,320——
1974-02-19$1.96$1.9621,560——
1974-02-15$1.93$1.9332,120——
1974-02-14$1.90$1.9015,840——
1974-02-13$1.93$1.9329,920——
1974-02-12$1.93$1.9313,200——
1974-02-11$1.96$1.9614,520——
1974-02-08$1.99$1.9940,040——
1974-02-07$2.02$2.0215,840——
1974-02-06$1.96$1.9648,400——
1974-02-05$1.99$1.9941,800——
1974-02-04$1.96$1.9655,880——
1974-02-01$2.02$2.0218,920——
1974-01-31$2.07$2.0731,680——
1974-01-30$2.10$2.1099,000——
1974-01-29$1.99$1.9932,120——
1974-01-28$1.99$1.9923,760——
1974-01-25$1.99$1.9925,960——
1974-01-24$1.99$1.9922,000——
1974-01-23$2.02$2.0244,880——
1974-01-22$1.96$1.9683,600——
1974-01-21$1.90$1.9050,600——
1974-01-18$1.99$1.9990,200——
1974-01-17$2.02$2.0279,640——
1974-01-16$1.85$1.8512,320——
1974-01-15$1.85$1.8512,320——
1974-01-14$1.82$1.8242,680——
1974-01-11$1.85$1.8526,400——
1974-01-10$1.76$1.7621,120——
1974-01-09$1.82$1.8243,560——
1974-01-08$1.93$1.9326,840——
1974-01-07$1.99$1.9940,040——
1974-01-04$1.85$1.8538,720——
1974-01-03$1.90$1.9043,560——
1974-01-02$1.73$1.7324,640——