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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$50.40$85.57499,200——
2023-12-28$50.67$86.03248,700——
2023-12-27$50.74$86.15244,100——
2023-12-26$50.89$86.40856,500——
2023-12-22$50.44$85.64369,400——
2023-12-21$49.74$84.45283,100——
2023-12-20$49.26$83.63521,700——
2023-12-19$49.50$84.04417,400——
2023-12-18$49.02$83.23479,300——
2023-12-15$49.22$83.571,026,200——
2023-12-14$49.49$84.03481,400——
2023-12-13$48.16$81.77499,800——
2023-12-12$48.00$81.50403,300——
2023-12-11$48.15$81.75485,800——
2023-12-08$47.50$80.65358,800——
2023-12-07$46.88$79.59381,100——
2023-12-06$46.01$78.12330,700——
2023-12-05$46.47$78.90469,700——
2023-12-04$47.62$80.32552,900——
2023-12-01$47.43$80.00560,900——
2023-11-30$46.76$78.87690,400——
2023-11-29$46.89$79.09768,200——
2023-11-28$46.50$78.43870,200——
2023-11-27$47.02$79.31571,300——
2023-11-24$47.21$79.63195,500——
2023-11-22$47.29$79.77458,900——
2023-11-21$47.17$79.56430,300——
2023-11-20$47.98$80.93385,800——
2023-11-17$47.76$80.56506,100——
2023-11-16$47.83$80.68550,300——
2023-11-15$48.70$82.15488,300——
2023-11-14$47.88$80.76456,900——
2023-11-13$46.05$77.68492,400——
2023-11-10$46.61$78.62346,500——
2023-11-09$45.29$76.39386,700——
2023-11-08$45.54$76.82488,000——
2023-11-07$46.05$77.68604,900——
2023-11-06$46.22$77.96695,800——
2023-11-03$46.60$78.60885,600——
2023-11-02$45.37$76.532,468,200——
2023-11-01$46.14$77.83955,700——
2023-10-31$46.33$78.15602,700——
2023-10-30$45.89$77.41605,800——
2023-10-27$45.69$77.07486,900——
2023-10-26$46.06$77.69402,800——
2023-10-25$45.41$76.60601,400——
2023-10-24$46.29$78.08365,300——
2023-10-23$46.49$78.42484,100——
2023-10-20$46.60$78.60434,700——
2023-10-19$46.35$78.18485,900——
2023-10-18$47.09$79.43326,600——
2023-10-17$47.97$80.91542,300——
2023-10-16$47.76$80.56385,800——
2023-10-13$47.24$79.68377,100——
2023-10-12$48.06$81.07382,400——
2023-10-11$48.67$82.09521,000——
2023-10-10$48.67$82.09356,000——
2023-10-09$48.12$81.17343,300——
2023-10-06$48.39$81.62359,300——
2023-10-05$48.08$81.10459,400——
2023-10-04$48.00$80.96377,800——
2023-10-03$47.56$80.22426,800——
2023-10-02$48.39$81.62453,000——
2023-09-29$48.19$81.29586,000——
2023-09-28$48.96$82.58563,900——
2023-09-27$47.61$80.31354,600——
2023-09-26$46.98$79.24475,500——
2023-09-25$48.25$81.39385,000——
2023-09-22$47.69$80.44328,700——
2023-09-21$47.51$80.14388,800——
2023-09-20$47.73$80.51500,400——
2023-09-19$48.00$80.96342,100——
2023-09-18$47.76$80.56777,800——
2023-09-15$47.78$80.591,042,700——
2023-09-14$48.36$81.57338,600——
2023-09-13$47.46$80.05405,300——
2023-09-12$47.98$80.93457,600——
2023-09-11$48.22$80.81433,900——
2023-09-08$48.02$80.48436,200——
2023-09-07$48.08$80.58701,500——
2023-09-06$49.39$82.77604,200——
2023-09-05$49.80$83.46891,100——
2023-09-01$50.99$85.46578,700——
2023-08-31$50.75$85.05512,600——
2023-08-30$50.53$84.68476,400——
2023-08-29$50.01$83.81576,700——
2023-08-28$49.42$82.82552,600——
2023-08-25$49.48$82.92692,100——
2023-08-24$48.82$81.82662,700——
2023-08-23$49.61$83.14655,900——
2023-08-22$48.91$81.97839,500——
2023-08-21$48.90$81.95831,700——
2023-08-18$48.55$81.371,652,800——
2023-08-17$48.58$81.421,960,100——
2023-08-16$44.95$75.331,108,400——
2023-08-15$45.64$76.49459,100——
2023-08-14$46.12$77.29373,200——
2023-08-11$45.83$76.81386,900——
2023-08-10$45.94$76.99554,600——
2023-08-09$45.86$76.86388,100——
2023-08-08$46.06$77.19468,000——
2023-08-07$45.77$76.71482,400——
2023-08-04$45.57$76.37659,800——
2023-08-03$45.88$76.89898,200——
2023-08-02$48.13$80.66413,700——
2023-08-01$48.54$81.35365,200——
2023-07-31$48.50$81.28407,600——
2023-07-28$47.82$80.14402,600——
2023-07-27$48.06$80.54843,100——
2023-07-26$47.97$80.392,630,600——
2023-07-25$48.08$80.58972,100——
2023-07-24$47.49$79.59441,800——
2023-07-21$47.32$79.30742,700——
2023-07-20$47.91$80.29554,100——
2023-07-19$48.79$81.77853,100——
2023-07-18$49.62$83.16656,900——
2023-07-17$49.20$82.46533,900——
2023-07-14$49.15$82.37362,500——
2023-07-13$50.61$84.82334,400——
2023-07-12$50.01$83.81501,600——
2023-07-11$50.04$83.86419,100——
2023-07-10$49.38$82.76545,300——
2023-07-07$49.61$83.14973,100——
2023-07-06$49.29$82.61497,900——
2023-07-05$49.74$83.36323,700——
2023-07-03$50.09$83.95339,700——
2023-06-30$50.45$84.55810,500——
2023-06-29$49.66$83.23534,300——
2023-06-28$47.87$80.231,295,200——
2023-06-27$47.48$79.57698,800——
2023-06-26$47.13$78.99296,100——
2023-06-23$47.23$79.15650,600——
2023-06-22$47.64$79.84412,900——
2023-06-21$47.60$79.77303,400——
2023-06-20$47.77$80.06464,200——
2023-06-16$48.01$80.46942,500——
2023-06-15$48.48$81.25643,100——
2023-06-14$48.50$81.28572,700——
2023-06-13$48.33$81.00480,800——
2023-06-12$47.37$79.39563,800——
2023-06-09$46.56$78.03462,900——
2023-06-08$46.76$78.37532,700——
2023-06-07$46.34$77.66552,300——
2023-06-06$44.60$74.75404,200——
2023-06-05$43.62$72.62439,700——
2023-06-02$44.58$74.22471,100——
2023-06-01$43.37$72.20604,700——
2023-05-31$43.84$72.981,190,300——
2023-05-30$44.98$74.88569,800——
2023-05-26$45.31$75.43659,300——
2023-05-25$44.00$73.25642,200——
2023-05-24$42.21$70.27500,400——
2023-05-23$42.71$71.10456,300——
2023-05-22$42.55$70.84370,300——
2023-05-19$42.43$70.64311,700——
2023-05-18$42.63$70.97402,100——
2023-05-17$41.86$69.69471,800——
2023-05-16$41.12$68.46363,000——
2023-05-15$41.32$68.79418,900——
2023-05-12$41.31$68.77654,100——
2023-05-11$41.63$69.30463,300——
2023-05-10$41.98$69.89693,400——
2023-05-09$41.51$69.11483,800——
2023-05-08$41.34$68.82512,900——
2023-05-05$42.76$71.19823,600——
2023-05-04$42.41$70.601,020,700——
2023-05-03$40.74$67.82775,900——
2023-05-02$40.78$67.89513,300——
2023-05-01$41.13$68.47550,300——
2023-04-28$41.26$68.69539,200——
2023-04-27$40.64$67.66483,100——
2023-04-26$40.42$67.29615,500——
2023-04-25$40.42$67.29544,400——
2023-04-24$41.03$68.31722,200——
2023-04-21$41.58$69.22498,100——
2023-04-20$41.47$69.04418,300——
2023-04-19$41.70$69.42575,400——
2023-04-18$42.98$71.55673,900——
2023-04-17$43.89$73.07292,500——
2023-04-14$43.99$73.23264,600——
2023-04-13$44.14$73.48367,800——
2023-04-12$43.86$73.02228,300——
2023-04-11$44.14$73.48410,200——
2023-04-10$43.83$72.97372,800——
2023-04-06$43.26$72.02408,700——
2023-04-05$43.79$72.90399,300——
2023-04-04$44.00$73.25531,800——
2023-04-03$45.11$75.10322,000——
2023-03-31$45.20$75.25437,400——
2023-03-30$44.45$74.00500,900——
2023-03-29$44.10$73.42491,000——
2023-03-28$43.22$71.95302,100——
2023-03-27$43.26$72.02467,700——
2023-03-24$43.34$72.15594,600——
2023-03-23$42.99$71.57626,600——
2023-03-22$42.63$70.97575,800——
2023-03-21$43.29$72.07624,900——
2023-03-20$43.52$72.45525,200——
2023-03-17$43.08$71.721,559,800——
2023-03-16$43.28$72.05637,000——
2023-03-15$41.94$69.82897,900——
2023-03-14$43.12$71.79515,800——
2023-03-13$42.32$70.45718,700——
2023-03-10$42.95$71.50575,100——
2023-03-09$43.84$72.98673,400——
2023-03-08$44.89$74.73606,400——
2023-03-07$44.39$73.90530,100——
2023-03-06$44.98$74.88858,200——
2023-03-03$45.57$75.86332,500——
2023-03-02$45.46$75.68326,500——
2023-03-01$45.22$75.28536,800——
2023-02-28$44.71$74.43877,000——
2023-02-27$45.34$75.00713,300——
2023-02-24$45.61$75.44432,500——
2023-02-23$45.76$75.69510,300——
2023-02-22$45.44$75.16510,400——
2023-02-21$45.43$75.15580,300——
2023-02-17$46.43$76.80405,800——
2023-02-16$46.43$76.80495,700——
2023-02-15$46.15$76.34462,100——
2023-02-14$46.32$76.62315,200——
2023-02-13$46.33$76.64319,000——
2023-02-10$46.01$76.11427,600——
2023-02-09$45.84$75.83467,400——
2023-02-08$46.07$76.21551,000——
2023-02-07$46.42$76.78780,400——
2023-02-06$46.49$76.90781,000——
2023-02-03$46.80$77.41734,200——
2023-02-02$46.95$77.661,485,700——
2023-02-01$46.91$77.60744,000——
2023-01-31$45.88$75.89878,700——
2023-01-30$45.34$75.00541,800——
2023-01-27$45.93$75.97590,600——
2023-01-26$45.97$76.04635,000——
2023-01-25$45.29$74.92721,500——
2023-01-24$44.65$73.86826,600——
2023-01-23$44.68$73.91527,400——
2023-01-20$43.99$72.77511,000——
2023-01-19$43.40$71.79439,700——
2023-01-18$44.23$73.16373,900——
2023-01-17$44.55$73.69758,000——
2023-01-13$44.10$72.95362,400——
2023-01-12$43.87$72.57715,300——
2023-01-11$43.97$72.73434,400——
2023-01-10$43.44$71.86429,700——
2023-01-09$43.08$71.26474,300——
2023-01-06$42.84$70.86589,000——
2023-01-05$41.56$68.75613,300——
2023-01-04$41.65$68.89605,400——
2023-01-03$41.59$68.80722,500——