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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.11$55.36605,100——
2020-12-30$34.84$54.94528,400——
2020-12-29$34.88$55.00822,800——
2020-12-28$35.21$55.52511,700——
2020-12-24$34.47$54.35472,500——
2020-12-23$34.86$54.971,490,700——
2020-12-22$34.05$53.691,103,700——
2020-12-21$33.51$52.84802,900——
2020-12-18$33.87$53.411,618,000——
2020-12-17$33.52$52.851,045,000——
2020-12-16$33.11$52.21668,600——
2020-12-15$33.03$52.08727,300——
2020-12-14$31.69$49.97799,200——
2020-12-11$31.56$49.76677,900——
2020-12-10$31.89$50.28453,600——
2020-12-09$31.88$50.27800,300——
2020-12-08$32.51$51.26699,900——
2020-12-07$32.80$51.72872,600——
2020-12-04$32.87$51.83752,800——
2020-12-03$32.32$50.96801,200——
2020-12-02$31.84$50.211,187,400——
2020-12-01$31.00$48.88782,500——
2020-11-30$30.35$47.521,044,900——
2020-11-27$30.67$48.03588,000——
2020-11-25$30.49$47.74858,900——
2020-11-24$31.06$48.641,103,900——
2020-11-23$29.66$46.44482,600——
2020-11-20$28.74$45.00473,500——
2020-11-19$28.82$45.13481,400——
2020-11-18$28.81$45.11420,800——
2020-11-17$29.38$46.01481,800——
2020-11-16$29.85$46.74572,200——
2020-11-13$28.75$45.02526,900——
2020-11-12$27.81$43.55539,900——
2020-11-11$28.55$44.71740,100——
2020-11-10$28.27$44.27726,200——
2020-11-09$28.21$44.17793,900——
2020-11-06$26.74$41.87487,500——
2020-11-05$26.63$41.70765,000——
2020-11-04$25.75$40.32697,300——
2020-11-03$26.30$41.18556,800——
2020-11-02$25.78$40.37770,300——
2020-10-30$24.67$38.63811,200——
2020-10-29$24.66$38.61980,300——
2020-10-28$24.91$39.011,298,500——
2020-10-27$26.02$40.741,457,500——
2020-10-26$26.51$41.511,244,300——
2020-10-23$27.72$43.41485,400——
2020-10-22$27.74$43.44661,000——
2020-10-21$27.49$43.05728,800——
2020-10-20$28.00$43.84408,200——
2020-10-19$28.23$44.21378,400——
2020-10-16$28.70$44.94426,900——
2020-10-15$28.73$44.99446,500——
2020-10-14$28.75$45.02598,100——
2020-10-13$28.72$44.971,251,700——
2020-10-12$28.42$44.50779,500——
2020-10-09$28.07$43.95479,100——
2020-10-08$27.65$43.30470,700——
2020-10-07$27.78$43.50951,500——
2020-10-06$26.27$41.14614,700——
2020-10-05$26.47$41.451,167,300——
2020-10-02$25.97$40.67742,000——
2020-10-01$26.31$41.20539,100——
2020-09-30$25.84$40.46692,700——
2020-09-29$25.87$40.51480,900——
2020-09-28$26.29$41.17454,700——
2020-09-25$25.48$39.90426,100——
2020-09-24$25.43$39.82887,700——
2020-09-23$25.05$39.231,099,400——
2020-09-22$26.01$40.73672,300——
2020-09-21$25.99$40.70684,600——
2020-09-18$27.06$42.371,294,900——
2020-09-17$27.52$43.09656,100——
2020-09-16$27.62$43.25601,400——
2020-09-15$27.59$43.20495,600——
2020-09-14$27.93$43.74477,400——
2020-09-11$27.37$42.86583,800——
2020-09-10$27.42$42.94594,800——
2020-09-09$27.48$43.03574,700——
2020-09-08$26.88$42.09701,300——
2020-09-04$28.17$43.78676,400——
2020-09-03$28.85$44.841,051,100——
2020-09-02$28.93$44.96541,800——
2020-09-01$27.68$43.02450,400——
2020-08-31$27.51$42.76561,500——
2020-08-28$28.12$43.70524,900——
2020-08-27$27.45$42.66339,900——
2020-08-26$27.51$42.76785,700——
2020-08-25$27.64$42.96489,800——
2020-08-24$27.90$43.36650,400——
2020-08-21$26.67$41.45671,800——
2020-08-20$26.83$41.70694,700——
2020-08-19$27.48$42.71570,000——
2020-08-18$27.18$42.24706,400——
2020-08-17$28.06$43.611,075,100——
2020-08-14$28.37$44.09431,800——
2020-08-13$28.23$43.88602,500——
2020-08-12$28.78$44.73656,200——
2020-08-11$28.85$44.84762,600——
2020-08-10$28.54$44.361,051,500——
2020-08-07$29.22$45.411,059,100——
2020-08-06$28.92$44.95931,800——
2020-08-05$28.94$44.981,482,200——
2020-08-04$28.80$44.761,419,700——
2020-08-03$27.02$41.99542,100——
2020-07-31$26.72$41.53518,900——
2020-07-30$26.74$41.56511,000——
2020-07-29$26.68$41.47682,100——
2020-07-28$26.07$40.52635,500——
2020-07-27$26.72$41.531,010,800——
2020-07-24$26.12$40.60523,200——
2020-07-23$26.52$41.22862,200——
2020-07-22$25.99$40.39728,800——
2020-07-21$25.74$40.01823,100——
2020-07-20$25.91$40.27565,200——
2020-07-17$25.91$40.27964,500——
2020-07-16$26.09$40.55554,100——
2020-07-15$26.58$41.31674,400——
2020-07-14$25.70$39.94899,500——
2020-07-13$26.01$40.431,284,600——
2020-07-10$26.46$41.12771,500——
2020-07-09$26.30$40.881,420,300——
2020-07-08$26.55$41.261,003,200——
2020-07-07$26.44$41.091,293,100——
2020-07-06$27.21$42.291,819,900——
2020-07-02$26.86$41.75769,900——
2020-07-01$26.90$41.81954,200——
2020-06-30$27.89$43.35958,200——
2020-06-29$27.07$42.07816,200——
2020-06-26$26.04$40.471,533,600——
2020-06-25$26.17$40.671,742,900——
2020-06-24$26.95$41.892,777,700——
2020-06-23$28.25$43.911,333,600——
2020-06-22$27.87$43.321,930,000——
2020-06-19$26.93$41.861,195,300——
2020-06-18$27.03$42.01705,200——
2020-06-17$27.26$42.37717,600——
2020-06-16$27.92$43.39771,800——
2020-06-15$27.35$42.511,314,500——
2020-06-12$27.33$42.48804,300——
2020-06-11$26.49$41.171,734,400——
2020-06-10$28.61$44.471,016,300——
2020-06-09$30.55$47.481,095,100——
2020-06-08$31.75$49.35930,200——
2020-06-05$30.05$46.701,338,600——
2020-06-04$29.88$46.441,157,200——
2020-06-03$29.63$46.05840,600——
2020-06-02$28.12$43.70696,100——
2020-06-01$27.60$42.57737,600——
2020-05-29$27.24$42.01925,000——
2020-05-28$27.58$42.541,087,900——
2020-05-27$28.62$44.14790,900——
2020-05-26$28.92$44.61763,300——
2020-05-22$27.37$42.221,097,900——
2020-05-21$27.71$42.741,412,700——
2020-05-20$27.95$43.11753,300——
2020-05-19$27.26$42.051,175,300——
2020-05-18$27.15$41.881,655,300——
2020-05-15$25.40$39.18933,100——
2020-05-14$26.14$40.321,047,900——
2020-05-13$25.92$39.981,363,400——
2020-05-12$27.37$42.22884,900——
2020-05-11$28.30$43.651,314,800——
2020-05-08$28.88$44.542,398,300——
2020-05-07$28.22$43.53754,900——
2020-05-06$28.07$43.291,358,100——
2020-05-05$28.37$43.761,054,400——
2020-05-04$28.86$44.51851,800——
2020-05-01$29.79$45.951,022,100——
2020-04-30$30.02$46.301,307,500——
2020-04-29$30.29$46.721,174,600——
2020-04-28$29.13$44.931,652,000——
2020-04-27$29.52$45.53582,200——
2020-04-24$28.14$43.40449,400——
2020-04-23$27.30$42.11480,300——
2020-04-22$26.87$41.44434,900——
2020-04-21$26.02$40.13923,200——
2020-04-20$26.87$41.44496,900——
2020-04-17$27.92$43.06567,400——
2020-04-16$27.42$42.291,045,500——
2020-04-15$26.51$40.891,085,500——
2020-04-14$28.01$43.20831,800——
2020-04-13$27.72$42.76833,700——
2020-04-09$28.22$43.53731,300——
2020-04-08$28.04$43.251,258,000——
2020-04-07$26.99$41.63921,100——
2020-04-06$27.05$41.72582,500——
2020-04-03$24.96$38.501,060,300——
2020-04-02$25.34$39.08601,000——
2020-04-01$24.65$38.021,102,000——
2020-03-31$25.10$38.71980,500——
2020-03-30$25.37$39.13751,800——
2020-03-27$24.25$37.40856,000——
2020-03-26$26.87$41.44905,300——
2020-03-25$25.18$38.841,287,500——
2020-03-24$25.49$39.32941,600——
2020-03-23$22.99$35.461,339,900——
2020-03-20$23.05$35.552,980,700——
2020-03-19$21.96$33.871,087,700——
2020-03-18$19.79$30.521,527,600——
2020-03-17$24.75$38.171,746,800——
2020-03-16$23.56$36.341,143,500——
2020-03-13$26.70$41.181,538,200——
2020-03-12$23.44$36.151,316,700——
2020-03-11$28.28$43.621,489,300——
2020-03-10$29.27$45.151,531,700——
2020-03-09$27.89$43.021,625,000——
2020-03-06$30.20$46.582,074,100——
2020-03-05$30.08$46.40850,600——
2020-03-04$31.26$48.22949,400——
2020-03-03$30.94$47.72811,100——
2020-03-02$31.52$48.291,037,400——
2020-02-28$30.68$47.011,517,800——
2020-02-27$31.10$47.651,171,200——
2020-02-26$32.49$49.78952,200——
2020-02-25$32.88$50.381,152,800——
2020-02-24$33.95$52.02871,500——
2020-02-21$35.58$54.511,471,100——
2020-02-20$36.12$55.34502,700——
2020-02-19$35.80$54.85669,200——
2020-02-18$35.45$54.31922,600——
2020-02-14$36.37$55.72535,500——
2020-02-13$36.73$56.27708,900——
2020-02-12$36.87$56.49696,800——
2020-02-11$36.32$55.65517,200——
2020-02-10$35.86$54.941,167,700——
2020-02-07$35.97$55.11601,200——
2020-02-06$37.14$56.90705,300——
2020-02-05$37.34$57.21561,700——
2020-02-04$36.84$56.44812,700——
2020-02-03$36.64$56.14787,900——
2020-01-31$36.49$55.911,290,800——
2020-01-30$37.84$57.98880,000——
2020-01-29$38.57$59.09996,900——
2020-01-28$39.71$60.841,142,100——
2020-01-27$40.44$61.961,291,400——
2020-01-24$41.94$64.261,536,500——
2020-01-23$41.15$63.051,367,000——
2020-01-22$41.47$63.541,096,500——
2020-01-21$41.22$63.15783,100——
2020-01-17$41.86$64.13668,000——
2020-01-16$42.19$64.64650,000——
2020-01-15$41.99$64.33485,800——
2020-01-14$41.98$64.32989,200——
2020-01-13$42.56$65.21577,800——
2020-01-10$42.47$65.07425,700——
2020-01-09$42.62$65.30548,600——
2020-01-08$42.12$64.531,426,000——
2020-01-07$42.14$64.561,092,500——
2020-01-06$41.55$63.661,162,000——
2020-01-03$42.01$64.36599,100——
2020-01-02$42.72$65.45654,500——