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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.44$65.02433,000——
2019-12-30$42.42$64.99505,100——
2019-12-27$42.53$65.16356,700——
2019-12-26$42.59$65.25401,400——
2019-12-24$42.54$65.18198,300——
2019-12-23$42.47$65.07478,600——
2019-12-20$42.31$64.821,494,200——
2019-12-19$42.34$64.87897,800——
2019-12-18$41.88$64.171,003,800——
2019-12-17$42.42$64.99735,600——
2019-12-16$42.78$65.541,073,000——
2019-12-13$42.29$64.79669,900——
2019-12-12$42.62$65.30444,200——
2019-12-11$41.70$63.89565,000——
2019-12-10$41.00$62.821,311,400——
2019-12-09$40.99$62.80633,000——
2019-12-06$41.37$63.38752,600——
2019-12-05$41.08$62.94707,600——
2019-12-04$40.63$62.25957,200——
2019-12-03$39.50$60.521,202,400——
2019-12-02$40.70$62.04671,200——
2019-11-29$40.65$61.96276,900——
2019-11-27$41.32$62.98385,600——
2019-11-26$41.10$62.65638,200——
2019-11-25$41.07$62.60570,300——
2019-11-22$40.40$61.58536,800——
2019-11-21$40.62$61.91886,100——
2019-11-20$40.42$61.61888,100——
2019-11-19$40.53$61.78719,500——
2019-11-18$40.57$61.84417,200——
2019-11-15$41.01$62.51479,400——
2019-11-14$40.56$61.82832,600——
2019-11-13$40.98$62.46676,200——
2019-11-12$40.97$62.451,100,500——
2019-11-11$41.40$63.101,345,900——
2019-11-08$41.95$63.94728,400——
2019-11-07$41.86$63.801,274,200——
2019-11-06$41.03$62.541,047,400——
2019-11-05$41.52$63.291,302,900——
2019-11-04$41.20$62.801,225,000——
2019-11-01$40.05$61.04944,000——
2019-10-31$39.56$60.301,205,500——
2019-10-30$39.60$60.361,529,600——
2019-10-29$39.97$60.92953,400——
2019-10-28$39.86$60.761,609,500——
2019-10-25$39.17$59.703,016,000——
2019-10-24$40.38$61.552,030,800——
2019-10-23$40.89$62.321,501,800——
2019-10-22$41.37$63.061,069,300——
2019-10-21$41.51$63.271,940,600——
2019-10-18$41.34$63.01853,100——
2019-10-17$41.64$63.471,373,400——
2019-10-16$41.28$62.921,151,400——
2019-10-15$41.04$62.551,177,600——
2019-10-14$40.48$61.70828,700——
2019-10-11$40.34$61.49987,100——
2019-10-10$39.83$60.711,586,300——
2019-10-09$39.56$60.30731,900——
2019-10-08$39.21$59.761,024,900——
2019-10-07$40.05$61.041,065,900——
2019-10-04$39.90$60.822,841,700——
2019-10-03$43.81$66.78460,800——
2019-10-02$43.31$66.01494,000——
2019-10-01$43.71$66.62538,000——
2019-09-30$44.49$67.81620,100——
2019-09-27$44.10$67.22580,300——
2019-09-26$44.12$67.25549,200——
2019-09-25$44.20$67.37890,300——
2019-09-24$43.22$65.88737,200——
2019-09-23$44.19$67.35907,100——
2019-09-20$43.30$66.001,717,200——
2019-09-19$43.41$66.17879,900——
2019-09-18$44.09$67.20617,200——
2019-09-17$44.02$67.10734,000——
2019-09-16$44.47$67.78499,400——
2019-09-13$44.69$68.12552,900——
2019-09-12$44.78$68.251,183,200——
2019-09-11$44.85$68.36676,600——
2019-09-10$44.19$67.351,244,500——
2019-09-09$44.23$67.10860,000——
2019-09-06$43.82$66.47601,000——
2019-09-05$44.00$66.75532,700——
2019-09-04$42.54$64.53733,200——
2019-09-03$41.67$63.21651,500——
2019-08-30$41.89$63.55597,600——
2019-08-29$41.64$63.17818,200——
2019-08-28$39.95$60.60967,000——
2019-08-27$40.08$60.80831,800——
2019-08-26$40.84$61.95513,100——
2019-08-23$40.50$61.44701,900——
2019-08-22$42.21$64.03671,800——
2019-08-21$41.80$63.41841,300——
2019-08-20$41.15$62.42701,100——
2019-08-19$41.60$63.111,093,300——
2019-08-16$40.99$62.18990,900——
2019-08-15$39.32$59.65915,100——
2019-08-14$39.72$60.251,024,900——
2019-08-13$41.34$62.711,196,400——
2019-08-12$40.72$61.77753,800——
2019-08-09$41.32$62.681,435,600——
2019-08-08$42.91$65.09975,000——
2019-08-07$41.79$63.39551,300——
2019-08-06$41.80$63.41576,100——
2019-08-05$41.19$62.48813,900——
2019-08-02$43.42$65.87428,900——
2019-08-01$44.79$67.951,090,900——
2019-07-31$45.42$68.90779,000——
2019-07-30$45.72$69.36411,900——
2019-07-29$45.79$69.46468,700——
2019-07-26$45.50$69.02357,500——
2019-07-25$44.83$68.01539,000——
2019-07-24$45.84$69.54373,100——
2019-07-23$44.62$67.69487,200——
2019-07-22$44.06$66.84563,800——
2019-07-19$43.51$66.00600,900——
2019-07-18$43.19$65.52338,200——
2019-07-17$43.08$65.35480,800——
2019-07-16$43.29$65.671,209,000——
2019-07-15$43.57$66.09472,500——
2019-07-12$43.49$65.97659,000——
2019-07-11$42.68$64.74867,200——
2019-07-10$43.58$66.11673,800——
2019-07-09$43.89$66.58463,200——
2019-07-08$43.91$66.61453,300——
2019-07-05$44.76$67.90431,400——
2019-07-03$45.11$68.431,609,800——
2019-07-02$44.47$67.46654,600——
2019-07-01$45.59$69.16513,500——
2019-06-28$45.27$68.67766,900——
2019-06-27$44.79$67.95484,000——
2019-06-26$43.68$66.26763,400——
2019-06-25$43.12$65.41565,400——
2019-06-24$42.90$65.08478,800——
2019-06-21$43.00$65.231,349,200——
2019-06-20$43.78$66.41565,400——
2019-06-19$43.75$66.37481,700——
2019-06-18$43.43$65.88919,000——
2019-06-17$42.78$64.90724,300——
2019-06-14$43.34$65.75515,600——
2019-06-13$44.42$67.38428,800——
2019-06-12$44.34$67.26422,300——
2019-06-11$44.57$67.61701,400——
2019-06-10$44.31$67.22534,700——
2019-06-07$43.61$66.16412,900——
2019-06-06$42.86$65.02616,100——
2019-06-05$42.52$64.50385,300——
2019-06-04$42.62$64.65584,800——
2019-06-03$41.18$62.17639,200——
2019-05-31$40.84$61.65583,500——
2019-05-30$41.93$63.30387,300——
2019-05-29$41.96$63.34478,800——
2019-05-28$42.11$63.57518,600——
2019-05-24$42.42$64.04318,700——
2019-05-23$42.32$63.89489,700——
2019-05-22$43.01$64.93449,500——
2019-05-21$43.93$66.32654,000——
2019-05-20$43.08$65.03506,000——
2019-05-17$43.39$65.50453,800——
2019-05-16$44.49$67.16487,300——
2019-05-15$44.01$66.44488,200——
2019-05-14$43.63$65.86508,200——
2019-05-13$43.24$65.28517,900——
2019-05-10$45.37$68.49497,300——
2019-05-09$45.28$68.35481,600——
2019-05-08$45.34$68.45334,000——
2019-05-07$45.79$69.12674,300——
2019-05-06$46.44$70.11776,800——
2019-05-03$46.82$70.681,011,400——
2019-05-02$46.80$70.65666,300——
2019-05-01$47.33$71.45591,400——
2019-04-30$48.61$73.38499,300——
2019-04-29$48.45$73.14627,100——
2019-04-26$48.06$72.551,635,300——
2019-04-25$46.46$70.14649,600——
2019-04-24$47.49$71.69595,800——
2019-04-23$46.93$70.85623,500——
2019-04-22$46.05$69.52464,100——
2019-04-18$46.63$70.39457,000——
2019-04-17$46.50$70.20632,800——
2019-04-16$47.33$71.45310,500——
2019-04-15$46.96$70.89359,900——
2019-04-12$46.86$70.74492,800——
2019-04-11$46.74$70.56691,200——
2019-04-10$46.31$69.91471,800——
2019-04-09$45.54$68.75478,500——
2019-04-08$46.24$69.80742,900——
2019-04-05$45.76$69.08479,500——
2019-04-04$45.33$68.43421,100——
2019-04-03$44.65$67.40519,500——
2019-04-02$44.14$66.63441,200——
2019-04-01$44.32$66.91409,500——
2019-03-29$43.37$65.47674,100——
2019-03-28$42.62$64.34550,800——
2019-03-27$42.59$64.29749,600——
2019-03-26$42.12$63.58635,000——
2019-03-25$41.45$62.57606,300——
2019-03-22$42.12$63.58437,700——
2019-03-21$44.08$66.54418,100——
2019-03-20$43.32$65.40474,000——
2019-03-19$43.75$66.05476,700——
2019-03-18$43.83$66.17618,100——
2019-03-15$43.76$66.061,455,400——
2019-03-14$43.50$65.67728,600——
2019-03-13$43.45$65.59861,300——
2019-03-12$42.89$64.75472,300——
2019-03-11$42.80$64.61734,800——
2019-03-08$42.20$63.40586,200——
2019-03-07$42.06$63.19509,900——
2019-03-06$42.56$63.94732,900——
2019-03-05$43.04$64.67636,300——
2019-03-04$43.65$65.58507,400——
2019-03-01$43.92$65.99616,400——
2019-02-28$43.49$65.34614,300——
2019-02-27$44.08$66.23633,800——
2019-02-26$44.38$66.68666,300——
2019-02-25$44.90$67.46523,000——
2019-02-22$44.88$67.43759,500——
2019-02-21$44.75$67.23515,200——
2019-02-20$44.93$67.51810,300——
2019-02-19$44.16$66.35516,000——
2019-02-15$44.12$66.29806,900——
2019-02-14$44.02$66.14744,100——
2019-02-13$44.03$66.15784,900——
2019-02-12$43.40$65.211,235,300——
2019-02-11$43.10$64.76942,000——
2019-02-08$42.56$63.94649,100——
2019-02-07$42.45$63.78579,100——
2019-02-06$42.71$64.17782,900——
2019-02-05$41.93$63.00516,200——
2019-02-04$41.94$63.01704,700——
2019-02-01$41.48$62.32658,400——
2019-01-31$41.20$61.90864,400——
2019-01-30$41.17$61.86636,800——
2019-01-29$40.37$60.65694,600——
2019-01-28$40.74$61.211,125,100——
2019-01-25$41.04$61.661,568,900——
2019-01-24$41.65$62.581,303,300——
2019-01-23$40.53$60.891,214,600——
2019-01-22$41.25$61.981,913,500——
2019-01-18$42.49$63.841,101,000——
2019-01-17$41.83$62.85799,300——
2019-01-16$41.43$62.25598,800——
2019-01-15$41.38$62.17771,200——
2019-01-14$41.03$61.651,273,800——
2019-01-11$41.03$61.651,173,200——
2019-01-10$40.67$61.101,265,000——
2019-01-09$39.51$59.36939,800——
2019-01-08$38.21$57.411,136,500——
2019-01-07$38.12$57.27994,000——
2019-01-04$37.23$55.941,369,300——
2019-01-03$35.69$53.621,279,100——
2019-01-02$36.57$54.941,023,900——