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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$30.61$42.10579,100——
2012-12-28$29.88$41.09593,800——
2012-12-27$30.60$42.08505,800——
2012-12-26$30.59$42.07585,700——
2012-12-24$31.03$42.67222,600——
2012-12-21$31.13$42.811,709,800——
2012-12-20$31.62$43.492,118,900——
2012-12-19$31.49$43.311,161,100——
2012-12-18$31.39$43.171,295,100——
2012-12-17$30.34$41.73722,200——
2012-12-14$30.25$41.60532,000——
2012-12-13$30.65$42.15640,800——
2012-12-12$30.92$42.52815,100——
2012-12-11$30.88$42.47832,300——
2012-12-10$30.42$41.84894,500——
2012-12-07$30.25$41.60535,900——
2012-12-06$30.14$41.45699,200——
2012-12-05$29.76$40.93760,000——
2012-12-04$29.65$40.78476,000——
2012-12-03$29.31$40.31727,900——
2012-11-30$29.29$40.281,056,000——
2012-11-29$29.52$40.60492,800——
2012-11-28$29.37$40.39819,800——
2012-11-27$29.23$40.20847,600——
2012-11-26$28.90$39.75645,100——
2012-11-23$28.97$39.84280,500——
2012-11-21$28.58$39.31612,400——
2012-11-20$28.75$39.54655,700——
2012-11-19$28.73$39.51736,500——
2012-11-16$28.05$38.581,179,700——
2012-11-15$28.37$39.021,124,500——
2012-11-14$28.63$39.371,526,900——
2012-11-13$29.48$40.541,164,200——
2012-11-12$29.65$40.78540,400——
2012-11-09$29.64$40.761,122,200——
2012-11-08$29.41$40.451,259,700——
2012-11-07$29.60$40.711,268,900——
2012-11-06$30.94$42.551,105,400——
2012-11-05$30.16$41.481,004,100——
2012-11-02$29.38$40.411,427,100——
2012-11-01$29.64$40.761,516,000——
2012-10-31$28.65$39.401,126,300——
2012-10-26$28.44$39.111,646,300——
2012-10-25$28.53$39.242,091,100——
2012-10-24$27.89$38.362,171,000——
2012-10-23$27.86$38.311,940,100——
2012-10-22$28.09$38.631,006,700——
2012-10-19$27.85$38.302,311,400——
2012-10-18$28.09$38.631,821,900——
2012-10-17$28.07$38.601,636,000——
2012-10-16$28.00$38.511,368,500——
2012-10-15$27.07$37.231,193,900——
2012-10-12$27.01$37.151,960,600——
2012-10-11$27.28$37.521,081,300——
2012-10-10$27.33$37.595,711,700——
2012-10-09$28.57$39.291,470,000——
2012-10-08$28.85$39.68799,200——
2012-10-05$29.15$40.091,002,800——
2012-10-04$29.21$40.171,189,100——
2012-10-03$28.57$39.291,378,900——
2012-10-02$28.79$39.592,093,200——
2012-10-01$28.52$39.222,445,600——
2012-09-28$29.09$40.011,077,000——
2012-09-27$29.30$40.301,009,100——
2012-09-26$28.91$39.761,682,200——
2012-09-25$28.93$39.792,459,100——
2012-09-24$29.79$40.971,336,600——
2012-09-21$30.82$42.391,508,600——
2012-09-20$30.68$42.191,220,800——
2012-09-19$30.99$42.621,249,800——
2012-09-18$31.63$43.501,298,500——
2012-09-17$32.62$44.86624,400——
2012-09-14$33.37$45.89869,900——
2012-09-13$32.85$45.18581,100——
2012-09-12$32.72$45.00775,600——
2012-09-11$32.49$44.68446,100——
2012-09-10$32.39$44.54505,900——
2012-09-07$32.76$45.05507,700——
2012-09-06$32.80$45.11938,100——
2012-09-05$31.94$43.93792,400——
2012-09-04$31.94$43.931,068,000——
2012-08-31$32.21$44.30641,200——
2012-08-30$31.82$43.76571,600——
2012-08-29$32.66$44.92707,800——
2012-08-28$32.27$44.38782,600——
2012-08-27$32.16$44.23528,800——
2012-08-24$32.45$44.63558,600——
2012-08-23$32.36$44.50812,100——
2012-08-22$32.25$44.351,137,600——
2012-08-21$33.16$45.60815,700——
2012-08-20$33.51$46.09761,700——
2012-08-17$33.43$45.98552,500——
2012-08-16$33.21$45.67596,400——
2012-08-15$32.82$45.14475,500——
2012-08-14$32.53$44.74845,800——
2012-08-13$32.51$44.71883,400——
2012-08-10$32.52$44.72902,900——
2012-08-09$32.43$44.601,536,700——
2012-08-08$30.89$42.482,559,400——
2012-08-07$32.73$45.011,562,300——
2012-08-06$32.34$44.48647,600——
2012-08-03$31.86$43.82833,400——
2012-08-02$30.99$42.621,188,800——
2012-08-01$31.23$42.95832,700——
2012-07-31$31.50$43.32960,500——
2012-07-30$31.85$43.801,125,000——
2012-07-27$31.86$43.821,226,300——
2012-07-26$30.99$42.62876,900——
2012-07-25$30.36$41.75708,300——
2012-07-24$29.93$41.16717,500——
2012-07-23$30.28$41.64441,900——
2012-07-20$30.69$42.21704,600——
2012-07-19$30.96$42.58980,400——
2012-07-18$30.57$42.041,006,700——
2012-07-17$29.71$40.86739,500——
2012-07-16$29.90$41.12601,700——
2012-07-13$30.03$41.30859,400——
2012-07-12$29.93$41.161,120,800——
2012-07-11$30.50$41.951,136,800——
2012-07-10$30.98$42.611,079,900——
2012-07-09$31.54$43.38491,900——
2012-07-06$31.60$43.46668,700——
2012-07-05$32.25$44.35859,700——
2012-07-03$32.16$44.23503,500——
2012-07-02$31.39$43.171,078,200——
2012-06-29$30.86$42.441,433,000——
2012-06-28$29.90$41.121,718,000——
2012-06-27$30.45$41.881,065,600——
2012-06-26$30.21$41.551,279,700——
2012-06-25$30.09$41.381,334,800——
2012-06-22$30.86$42.441,184,800——
2012-06-21$30.54$42.001,124,100——
2012-06-20$32.31$44.431,075,600——
2012-06-19$31.83$43.771,029,200——
2012-06-18$31.54$43.38722,500——
2012-06-15$31.19$42.891,287,600——
2012-06-14$30.75$42.291,314,900——
2012-06-13$30.64$42.141,218,000——
2012-06-12$30.88$42.471,044,400——
2012-06-11$30.19$41.52607,300——
2012-06-08$30.70$42.22849,700——
2012-06-07$30.38$41.78988,000——
2012-06-06$30.50$41.95559,900——
2012-06-05$29.77$40.94678,200——
2012-06-04$29.23$40.201,096,300——
2012-06-01$29.61$40.72836,600——
2012-05-31$30.49$41.931,164,500——
2012-05-30$30.74$42.281,454,500——
2012-05-29$31.16$42.85917,800——
2012-05-25$30.55$42.01663,800——
2012-05-24$30.66$42.171,039,200——
2012-05-23$30.60$42.08815,000——
2012-05-22$30.85$42.431,188,700——
2012-05-21$30.91$42.51863,800——
2012-05-18$30.31$41.68991,600——
2012-05-17$30.85$42.431,371,200——
2012-05-16$31.89$43.861,209,800——
2012-05-15$33.01$45.40918,900——
2012-05-14$33.03$45.43799,000——
2012-05-11$33.26$45.74836,300——
2012-05-10$33.55$46.14933,100——
2012-05-09$33.87$46.58880,900——
2012-05-08$33.98$46.73842,800——
2012-05-07$34.15$46.971,208,000——
2012-05-04$34.74$47.781,426,600——
2012-05-03$35.13$48.311,583,300——
2012-05-02$35.87$49.33973,800——
2012-05-01$35.82$49.261,106,400——
2012-04-30$36.08$49.621,124,900——
2012-04-27$36.65$50.401,727,000——
2012-04-26$36.49$50.182,340,800——
2012-04-25$35.17$48.372,059,200——
2012-04-24$34.86$47.941,178,200——
2012-04-23$35.08$48.241,387,900——
2012-04-20$35.29$48.53797,300——
2012-04-19$35.29$48.531,026,600——
2012-04-18$35.60$48.961,060,600——
2012-04-17$35.42$48.71568,900——
2012-04-16$34.59$47.57894,800——
2012-04-13$35.02$48.16663,900——
2012-04-12$35.29$48.53578,200——
2012-04-11$34.83$47.90703,700——
2012-04-10$34.25$47.101,052,300——
2012-04-09$34.61$47.60673,500——
2012-04-05$35.22$48.44980,700——
2012-04-04$35.67$49.06977,400——
2012-04-03$35.99$49.501,147,000——
2012-04-02$36.31$49.94883,900——
2012-03-30$36.39$50.05789,700——
2012-03-29$36.32$49.95953,600——
2012-03-28$36.28$49.89651,600——
2012-03-27$36.77$50.57877,800——
2012-03-26$36.83$50.65791,000——
2012-03-23$35.96$49.45898,800——
2012-03-22$36.04$49.56785,300——
2012-03-21$36.50$50.20814,600——
2012-03-20$36.61$50.351,273,300——
2012-03-19$35.96$49.451,063,000——
2012-03-16$35.80$49.231,305,200——
2012-03-15$36.15$49.72811,500——
2012-03-14$35.86$49.32540,200——
2012-03-13$36.02$49.54757,300——
2012-03-12$35.33$48.59609,900——
2012-03-09$35.52$48.85648,100——
2012-03-08$35.35$48.62764,300——
2012-03-07$34.70$47.72700,900——
2012-03-06$34.22$47.061,151,100——
2012-03-05$34.94$48.05918,200——
2012-03-02$35.70$49.10701,200——
2012-03-01$36.04$49.561,045,500——
2012-02-29$35.74$49.151,864,600——
2012-02-28$35.64$49.01764,500——
2012-02-27$35.54$48.88948,800——
2012-02-24$36.27$49.88861,600——
2012-02-23$36.06$49.59794,400——
2012-02-22$35.61$48.97956,300——
2012-02-21$35.83$49.281,154,900——
2012-02-17$35.77$49.191,163,000——
2012-02-16$36.32$49.951,110,600——
2012-02-15$36.00$49.511,221,800——
2012-02-14$35.94$49.43949,000——
2012-02-13$36.02$49.541,305,000——
2012-02-10$35.73$49.14994,800——
2012-02-09$36.50$50.20942,700——
2012-02-08$36.20$49.78925,000——
2012-02-07$35.89$49.361,247,700——
2012-02-06$36.09$49.63995,000——
2012-02-03$36.22$49.811,199,200——
2012-02-02$35.67$49.06928,000——
2012-02-01$35.72$49.121,265,000——
2012-01-31$34.87$47.961,391,700——
2012-01-30$34.81$47.871,011,400——
2012-01-27$34.96$48.081,918,600——
2012-01-26$33.60$46.211,766,700——
2012-01-25$33.83$46.53997,400——
2012-01-24$33.55$46.141,019,000——
2012-01-23$33.60$46.211,242,500——
2012-01-20$33.93$46.66974,900——
2012-01-19$34.09$46.881,292,900——
2012-01-18$33.96$46.702,710,600——
2012-01-17$31.33$43.091,045,500——
2012-01-13$31.41$43.20886,100——
2012-01-12$31.97$43.97986,200——
2012-01-11$32.04$44.061,191,400——
2012-01-10$32.16$44.23939,500——
2012-01-09$31.77$43.691,014,400——
2012-01-06$31.78$43.711,230,700——
2012-01-05$31.46$43.271,493,200——
2012-01-04$31.02$42.66777,500——
2012-01-03$31.16$42.851,421,200——