Skip to main content
AVT logo

Avnet, Inc.

AVTNASDAQTechnologyElectronics & Computer Distribution

$88.08Today:- (-)1Y +70.00%

As of Oct 23, 2026 close

Market cap
$7.35B
P/E (TTM)
21.97
Forward P/E
15.94
Dividend yield
1.60%
52-week range
$44.25$108.63
Volume (live)
-
Avg. volume (3M)
1.35M

Avnet (AVT) Historical Stock Prices

Analyze Avnet (AVT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Avnet (AVT) Interactive Price Chart

Interactive historical price chart showing Avnet stock price movements and trends across multiple time periods.

Loading chart...

AVT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AVT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202687.3789.1487.1588.0888.081.72M
Oct 22, 202690.3291.0685.6688.6488.641.16M
Oct 21, 202692.6393.2591.4593.1393.131.35M
Oct 20, 202690.8192.3589.1091.0691.061.24M
Oct 19, 202691.7892.9190.7791.8891.881.01M
Oct 16, 202691.6792.7489.4490.0390.03917.24K
Oct 15, 202692.9893.1389.7392.9492.941.38M
Oct 14, 202698.3199.0694.7995.8595.851.20M
Oct 13, 202695.8599.8395.2499.6099.601.69M
Oct 12, 202698.4598.9896.6297.1597.15797.32K
Oct 9, 202699.92100.7297.8299.3699.361.11M
Oct 8, 2026101.29102.7099.2899.5699.561.45M
Oct 7, 2026104.68106.15102.34102.53102.53875.00K
Oct 6, 2026106.41106.77105.18106.37106.371.02M
Oct 5, 2026106.60107.97105.60106.19106.191.27M
Oct 2, 2026103.92108.63103.72106.94106.942.15M
Oct 1, 202699.78103.4698.55102.24102.241.20M
Sep 30, 2026102.39103.9299.6099.9599.951.53M
Sep 29, 2026102.43103.0099.52102.50102.501.57M
Sep 28, 2026103.04103.23100.21101.45101.451.02M
Sep 25, 2026102.00104.58101.55103.08103.081.04M
Sep 24, 202699.22101.8097.35100.91100.911.53M
Sep 23, 202698.31102.7097.63101.15101.151.76M
Sep 22, 202695.3598.3795.2598.2598.25910.27K
Sep 21, 202697.0098.4095.0595.4895.481.31M
Sep 18, 202693.8196.4092.6796.1296.122.60M
Sep 17, 202694.0195.6993.0993.1293.121.28M
Sep 16, 202693.9094.6190.9092.7392.731.32M
Sep 15, 202692.3495.1191.9792.6492.641.44M
Sep 14, 202696.5096.5091.5692.3492.341.51M
Sep 11, 202694.1499.9294.0799.6399.631.96M
Sep 10, 202691.3293.9090.6892.9792.971.14M
Sep 9, 202691.8692.4090.7191.7491.74844.83K
Sep 8, 202692.8193.4991.8192.4292.051.02M
Sep 4, 202691.0292.8090.4892.0691.691.12M
Sep 3, 202689.0290.8986.7190.8290.46762.34K
Sep 2, 202689.3991.0088.3489.9989.631.03M
Sep 1, 202688.5889.6487.1589.3989.03730.83K
Aug 31, 202689.3990.2287.7189.5689.201.95M
Aug 28, 202691.4992.7088.4388.6388.28860.15K
Aug 27, 202691.1192.3490.2091.5291.151.12M
Aug 26, 202687.7190.6186.6890.2989.931.10M
Aug 25, 202687.7687.7685.6787.5787.22844.03K
Aug 24, 202687.8787.9585.5286.2685.91807.90K
Aug 21, 202688.1989.2386.3488.6488.291.13M
Aug 20, 202688.0588.9986.6386.8986.541.01M
Aug 19, 202694.0094.8087.9088.3487.991.60M
Aug 18, 202696.9396.9391.5693.4093.031.42M
Aug 17, 202696.2099.0195.7398.6398.241.24M
Aug 14, 202695.3197.3193.4195.7195.33884.82K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.