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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.23$66.52247,000——
2021-12-30$41.31$66.65284,200——
2021-12-29$41.79$67.43367,100——
2021-12-28$41.29$66.62396,600——
2021-12-27$41.30$66.64365,700——
2021-12-23$40.25$64.94418,300——
2021-12-22$39.62$63.93354,300——
2021-12-21$39.17$63.20574,600——
2021-12-20$37.55$60.59528,800——
2021-12-17$38.40$61.961,572,900——
2021-12-16$38.73$62.49586,100——
2021-12-15$38.82$62.63688,400——
2021-12-14$38.91$62.78637,100——
2021-12-13$38.61$62.30562,400——
2021-12-10$38.95$62.84650,400——
2021-12-09$38.84$62.67415,800——
2021-12-08$39.00$62.92479,300——
2021-12-07$38.85$62.68811,000——
2021-12-06$38.25$61.71976,100——
2021-12-03$38.05$61.391,169,100——
2021-12-02$37.52$60.54771,900——
2021-12-01$36.11$58.26610,200——
2021-11-30$36.27$58.52575,500——
2021-11-29$37.19$59.62589,900——
2021-11-26$37.15$59.55489,600——
2021-11-24$38.89$62.34577,700——
2021-11-23$39.28$62.97506,100——
2021-11-22$39.38$63.13598,400——
2021-11-19$38.96$62.45850,600——
2021-11-18$39.66$63.58329,900——
2021-11-17$39.82$63.83651,300——
2021-11-16$39.80$63.80429,600——
2021-11-15$39.74$63.71387,800——
2021-11-12$39.82$63.83391,000——
2021-11-11$39.84$63.87306,600——
2021-11-10$39.34$63.06669,500——
2021-11-09$38.99$62.50535,900——
2021-11-08$39.31$63.02603,000——
2021-11-05$40.30$64.60767,700——
2021-11-04$39.10$62.68628,400——
2021-11-03$39.90$63.96584,100——
2021-11-02$39.60$63.48546,500——
2021-11-01$39.13$62.73949,300——
2021-10-29$38.11$61.09840,200——
2021-10-28$37.32$59.83537,000——
2021-10-27$36.61$58.69813,900——
2021-10-26$37.62$60.31522,300——
2021-10-25$38.08$61.04463,300——
2021-10-22$37.84$60.66475,700——
2021-10-21$38.05$61.00884,000——
2021-10-20$38.01$60.93369,500——
2021-10-19$38.00$60.92428,200——
2021-10-18$37.68$60.40474,400——
2021-10-15$37.48$60.08523,300——
2021-10-14$37.69$60.42549,900——
2021-10-13$36.61$58.69473,600——
2021-10-12$36.48$58.48569,600——
2021-10-11$36.86$59.09649,200——
2021-10-08$36.84$59.06757,000——
2021-10-07$36.41$58.371,456,000——
2021-10-06$37.66$60.37737,600——
2021-10-05$37.73$60.48790,400——
2021-10-04$37.44$60.02741,000——
2021-10-01$37.85$60.68792,000——
2021-09-30$36.97$59.26562,100——
2021-09-29$37.47$60.07751,700——
2021-09-28$37.45$60.03737,800——
2021-09-27$38.28$61.36463,900——
2021-09-24$37.57$60.23462,100——
2021-09-23$37.26$59.73587,400——
2021-09-22$36.82$59.02664,300——
2021-09-21$36.30$58.19670,100——
2021-09-20$36.69$58.82826,500——
2021-09-17$37.04$59.381,726,900——
2021-09-16$37.95$60.84844,300——
2021-09-15$38.15$61.16675,700——
2021-09-14$38.10$61.08456,400——
2021-09-13$38.47$61.67818,100——
2021-09-10$38.76$62.13595,700——
2021-09-09$38.59$61.86407,400——
2021-09-08$38.56$61.81497,000——
2021-09-07$38.90$62.36336,700——
2021-09-03$39.22$62.87517,000——
2021-09-02$39.64$63.16382,000——
2021-09-01$39.81$63.43333,600——
2021-08-31$40.46$64.47562,300——
2021-08-30$40.91$65.18305,000——
2021-08-27$41.14$65.55383,900——
2021-08-26$40.46$64.47434,500——
2021-08-25$40.45$64.45619,700——
2021-08-24$39.64$63.16399,900——
2021-08-23$39.62$63.13643,100——
2021-08-20$39.58$63.06296,300——
2021-08-19$39.15$62.38646,800——
2021-08-18$39.84$63.48506,600——
2021-08-17$40.41$64.39330,300——
2021-08-16$40.58$64.66609,100——
2021-08-13$40.84$65.07722,500——
2021-08-12$41.77$66.55840,500——
2021-08-11$42.17$67.19396,800——
2021-08-10$41.92$66.79337,600——
2021-08-09$41.55$66.20370,500——
2021-08-06$41.80$66.60419,400——
2021-08-05$41.15$65.57503,100——
2021-08-04$41.34$65.87462,800——
2021-08-03$41.97$66.87803,600——
2021-08-02$40.85$65.09493,300——
2021-07-30$41.32$65.84495,200——
2021-07-29$41.06$65.42326,200——
2021-07-28$40.42$64.40521,100——
2021-07-27$40.21$64.07314,100——
2021-07-26$40.50$64.53436,100——
2021-07-23$39.99$63.72332,600——
2021-07-22$39.33$62.67659,000——
2021-07-21$40.24$64.12731,800——
2021-07-20$39.27$62.57670,600——
2021-07-19$38.23$60.91627,600——
2021-07-16$38.94$62.04942,200——
2021-07-15$39.75$63.341,596,100——
2021-07-14$39.37$62.73472,100——
2021-07-13$39.37$62.73788,700——
2021-07-12$39.58$63.06501,300——
2021-07-09$39.57$63.05516,700——
2021-07-08$38.66$61.60598,100——
2021-07-07$39.13$62.35738,600——
2021-07-06$38.93$62.031,303,400——
2021-07-02$40.03$63.78675,500——
2021-07-01$40.24$64.12433,100——
2021-06-30$40.08$63.86818,600——
2021-06-29$40.36$64.31732,400——
2021-06-28$40.24$64.12751,800——
2021-06-25$40.34$64.281,135,200——
2021-06-24$39.81$63.43493,300——
2021-06-23$39.33$62.67876,100——
2021-06-22$38.83$61.87564,300——
2021-06-21$39.42$62.81729,300——
2021-06-18$38.85$61.90978,300——
2021-06-17$40.63$64.74684,900——
2021-06-16$42.18$67.21614,800——
2021-06-15$42.56$67.81564,000——
2021-06-14$42.54$67.78432,000——
2021-06-11$43.92$69.98530,100——
2021-06-10$43.47$69.26993,800——
2021-06-09$43.87$69.90672,700——
2021-06-08$43.94$70.01614,400——
2021-06-07$43.48$68.93622,100——
2021-06-04$43.95$69.67585,700——
2021-06-03$43.70$69.28729,900——
2021-06-02$44.19$70.05541,500——
2021-06-01$44.30$70.23685,200——
2021-05-28$44.06$69.85713,900——
2021-05-27$44.47$70.50685,100——
2021-05-26$44.45$70.47442,600——
2021-05-25$44.30$70.23386,100——
2021-05-24$44.86$71.12473,400——
2021-05-21$44.58$70.67327,000——
2021-05-20$44.55$70.62769,500——
2021-05-19$43.91$69.61567,900——
2021-05-18$43.65$69.20553,400——
2021-05-17$44.08$69.88539,900——
2021-05-14$43.47$68.91555,200——
2021-05-13$42.45$67.30777,400——
2021-05-12$41.32$65.50841,700——
2021-05-11$42.77$67.801,057,900——
2021-05-10$44.12$69.94739,300——
2021-05-07$44.75$70.941,413,800——
2021-05-06$43.50$68.961,648,800——
2021-05-05$43.06$68.261,876,300——
2021-05-04$42.72$67.721,072,800——
2021-05-03$43.76$69.37572,200——
2021-04-30$43.92$69.63821,900——
2021-04-29$44.17$70.02787,400——
2021-04-28$43.65$69.20704,200——
2021-04-27$44.37$70.34479,300——
2021-04-26$44.46$70.48429,000——
2021-04-23$44.17$70.02348,600——
2021-04-22$43.47$68.91727,300——
2021-04-21$43.66$69.21701,100——
2021-04-20$43.05$68.25532,600——
2021-04-19$43.89$69.58451,400——
2021-04-16$44.25$70.15767,000——
2021-04-15$44.04$69.82537,500——
2021-04-14$44.16$70.011,085,800——
2021-04-13$43.72$69.311,061,900——
2021-04-12$43.33$68.69561,700——
2021-04-09$43.26$68.58802,700——
2021-04-08$43.12$68.36952,900——
2021-04-07$42.98$68.14854,800——
2021-04-06$43.49$68.941,376,200——
2021-04-05$42.98$68.14883,100——
2021-04-01$42.02$66.61382,300——
2021-03-31$41.51$65.81519,100——
2021-03-30$41.12$65.19459,900——
2021-03-29$40.41$64.06700,300——
2021-03-26$41.40$65.63550,700——
2021-03-25$39.94$63.32515,000——
2021-03-24$38.68$61.32677,500——
2021-03-23$38.59$61.18736,200——
2021-03-22$40.39$64.03390,800——
2021-03-19$40.53$64.251,000,400——
2021-03-18$41.01$65.011,134,200——
2021-03-17$41.45$65.71937,900——
2021-03-16$40.23$63.78729,200——
2021-03-15$40.52$64.24680,800——
2021-03-12$39.39$62.44624,200——
2021-03-11$39.16$62.081,064,500——
2021-03-10$38.80$61.51894,900——
2021-03-09$38.97$61.78818,600——
2021-03-08$39.26$61.91985,800——
2021-03-05$39.00$61.501,598,300——
2021-03-04$37.65$59.371,071,100——
2021-03-03$38.35$60.47791,500——
2021-03-02$38.79$61.16579,800——
2021-03-01$39.44$62.19787,900——
2021-02-26$38.07$60.031,424,700——
2021-02-25$37.33$58.863,023,800——
2021-02-24$38.14$60.14806,700——
2021-02-23$37.46$59.07434,600——
2021-02-22$37.87$59.71438,200——
2021-02-19$38.53$60.75697,600——
2021-02-18$37.81$59.62398,100——
2021-02-17$38.86$61.27446,000——
2021-02-16$39.33$62.02513,700——
2021-02-12$38.90$61.34407,800——
2021-02-11$38.85$61.26628,500——
2021-02-10$38.49$60.69594,400——
2021-02-09$38.44$60.61531,400——
2021-02-08$38.55$60.79528,600——
2021-02-05$37.70$59.45735,600——
2021-02-04$37.10$58.50749,700——
2021-02-03$36.37$57.35847,700——
2021-02-02$36.57$57.661,179,500——
2021-02-01$36.83$58.07694,700——
2021-01-29$35.31$55.682,184,800——
2021-01-28$35.91$56.621,729,700——
2021-01-27$37.70$59.451,749,700——
2021-01-26$38.76$61.122,587,200——
2021-01-25$39.22$61.841,241,600——
2021-01-22$39.29$61.951,163,200——
2021-01-21$39.58$62.411,145,300——
2021-01-20$40.39$63.691,363,000——
2021-01-19$39.93$62.961,280,400——
2021-01-15$38.61$60.88847,500——
2021-01-14$38.54$60.77567,200——
2021-01-13$38.01$59.93482,400——
2021-01-12$38.47$60.66710,800——
2021-01-11$38.27$60.34532,000——
2021-01-08$37.96$59.86750,700——
2021-01-07$37.92$59.79857,800——
2021-01-06$37.15$58.581,931,800——
2021-01-05$36.15$57.00690,000——
2021-01-04$35.37$55.771,143,700——