Avnet Stock Price History
NASDAQ: AVTTechnologyElectronic ComponentsUSD
99.36-0.20 (-0.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AVT price history at a glance
The price history for Avnet (AVT) on this page begins on April 30, 1973, when the stock closed at $2.02; it most recently closed at $99.36 on October 5, 2026. The highest price in this record is $108.63, reached on September 28, 2026; the latest close is 8.5% below that peak. Across the 52 complete calendar years in the table, AVT finished higher in 31 and lower in 21. Its best year was 1975 (+123.7%) and its worst was 2002 (-58.5%).
Over roughly 53 years the share price changed +4826.1%, a 7.6% compound annual price return (excluding dividends). In the last 12 months alone, AVT has gained 95.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $108.63
- Date of high
- Sep 28, 2026
- Low since 1973
- $0.9091
- Date of low
- Dec 9, 1974
- 52-week high
- $108.63
- 52-week low
- $44.25
- Last close
- $99.36
AVT returns
1 week
-7.09%
1 month
+8.31%
3 months
+14.04%
6 months
+48.23%
Year to date
+106.66%
1 year
+95.05%
3 years
+110.33%
5 years
+165.10%
AVT price return, excluding dividends.
AVT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 99.36 | +101.38% |
| 2025 | 49.34 | -5.26% |
| 2024 | 52.08 | +3.33% |
| 2023 | 50.40 | +21.21% |
| 2022 | 41.58 | +0.85% |
| 2021 | 41.23 | +17.43% |
| 2020 | 35.11 | -16.42% |
| 2019 | 42.01 | +12.84% |
| 2018 | 37.23 | -6.03% |
| 2017 | 39.62 | -16.78% |
| 2016 | 47.61 | +11.13% |
| 2015 | 42.84 | +0.09% |
| 2014 | 42.80 | +0.28% |
| 2013 | 42.68 | +35.41% |
| 2012 | 31.52 | +1.38% |
| 2011 | 31.09 | -5.87% |
| 2010 | 33.03 | +9.52% |
| 2009 | 30.16 | +58.90% |
| 2008 | 18.98 | -40.01% |
| 2007 | 31.64 | +23.93% |
| 2006 | 25.53 | +6.64% |
| 2005 | 23.94 | +31.25% |
| 2004 | 18.24 | -14.41% |
| 2003 | 21.31 | +88.75% |
| 2002 | 11.29 | -58.52% |
| 2001 | 27.22 | +26.60% |
| 2000 | 21.50 | -28.93% |
| 1999 | 30.25 | 0.00% |
| 1998 | 30.25 | -6.83% |
| 1997 | 32.47 | +12.45% |
| 1996 | 28.88 | +29.05% |
| 1995 | 22.38 | +20.95% |
| 1994 | 18.50 | -5.13% |
| 1993 | 19.50 | +13.04% |
| 1992 | 17.25 | +30.19% |
| 1991 | 13.25 | +3.41% |
| 1990 | 12.81 | -17.34% |
| 1989 | 15.50 | +39.33% |
| 1988 | 11.13 | -6.32% |
| 1987 | 11.88 | -10.38% |
| 1986 | 13.25 | -20.30% |
| 1985 | 16.63 | -1.12% |
| 1984 | 16.81 | -26.90% |
| 1983 | 23.00 | +53.33% |
| 1982 | 15.00 | +30.08% |
| 1981 | 11.53 | +0.22% |
| 1980 | 11.51 | +105.58% |
| 1979 | 5.60 | +57.60% |
| 1978 | 3.55 | -2.35% |
| 1977 | 3.64 | -9.22% |
| 1976 | 4.01 | +65.88% |
| 1975 | 2.41 | +123.70% |
| 1974 | 1.08 | -41.54% |
| 1973* | 1.85 | -8.45% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
AVT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 99.92 | 100.72 | 97.82 | 99.36 | -0.20% | |
| 101.30 | 102.70 | 99.28 | 99.56 | -2.90% | |
| 104.68 | 106.15 | 102.34 | 102.53 | -3.61% | |
| 106.41 | 106.77 | 105.18 | 106.37 | +0.17% | |
| 106.60 | 107.97 | 105.60 | 106.19 | -0.70% | |
| 103.92 | 108.63 | 103.72 | 106.94 | +4.60% | |
| 99.78 | 103.46 | 98.55 | 102.24 | +2.29% | |
| 102.39 | 103.92 | 99.60 | 99.95 | -2.49% | |
| 102.43 | 103.00 | 99.52 | 102.50 | +1.03% | |
| 103.04 | 103.23 | 100.21 | 101.45 | -1.58% | |
| 102.00 | 104.58 | 101.55 | 103.08 | +2.15% | |
| 99.22 | 101.80 | 97.35 | 100.91 | -0.24% | |
| 98.31 | 102.70 | 97.63 | 101.15 | +2.95% | |
| 95.35 | 98.37 | 95.25 | 98.25 | +2.90% | |
| 97.01 | 98.40 | 95.05 | 95.48 | -0.67% | |
| 93.81 | 96.40 | 92.67 | 96.12 | +3.22% | |
| 94.01 | 95.69 | 93.09 | 93.12 | +0.42% | |
| 93.90 | 94.61 | 90.90 | 92.73 | +0.10% | |
| 92.34 | 95.11 | 91.97 | 92.64 | +0.32% | |
| 96.50 | 96.50 | 91.56 | 92.34 | -7.32% | |
| 94.14 | 99.92 | 94.07 | 99.63 | +7.16% | |
| 91.32 | 93.90 | 90.68 | 92.97 | +1.34% | |
| 91.86 | 92.40 | 90.71 | 91.74 | -0.74% | |
| 92.81 | 93.49 | 91.81 | 92.42 | +0.39% | |
| 91.02 | 92.80 | 90.49 | 92.06 | +1.37% | |
| 89.02 | 90.89 | 86.71 | 90.82 | +0.92% | |
| 89.39 | 91.00 | 88.34 | 89.99 | +0.67% | |
| 88.58 | 89.64 | 87.15 | 89.39 | -0.19% | |
| 89.39 | 90.22 | 87.71 | 89.56 | +1.05% | |
| 91.49 | 92.70 | 88.43 | 88.63 | -3.16% | |
| 91.11 | 92.34 | 90.20 | 91.52 | +1.36% | |
| 87.71 | 90.61 | 86.68 | 90.29 | +3.11% | |
| 87.76 | 87.76 | 85.67 | 87.57 | +1.52% | |
| 87.87 | 87.95 | 85.52 | 86.26 | -2.69% | |
| 88.19 | 89.23 | 86.34 | 88.64 | +2.01% | |
| 88.05 | 88.99 | 86.63 | 86.89 | -1.64% | |
| 94.00 | 94.80 | 87.90 | 88.34 | -5.42% | |
| 96.93 | 96.93 | 91.56 | 93.40 | -5.30% | |
| 96.20 | 99.01 | 95.73 | 98.63 | +3.05% | |
| 95.31 | 97.31 | 93.41 | 95.71 | -0.29% | |
| 97.40 | 98.00 | 95.55 | 95.99 | -1.36% | |
| 98.16 | 99.25 | 97.24 | 97.31 | +1.41% | |
| 99.00 | 99.44 | 95.79 | 95.96 | -1.48% | |
| 97.50 | 99.44 | 95.57 | 97.40 | +0.90% | |
| 97.50 | 97.77 | 93.01 | 96.53 | -0.28% | |
| 98.30 | 100.00 | 96.45 | 96.80 | -0.43% | |
| 92.64 | 98.67 | 87.10 | 97.22 | +5.07% | |
| 91.24 | 93.72 | 90.27 | 92.53 | +4.11% | |
| 88.92 | 90.24 | 87.54 | 88.88 | +0.05% | |
| 89.31 | 89.64 | 86.80 | 88.84 | +2.35% | |
| 86.45 | 88.04 | 85.54 | 86.80 | +3.84% | |
| 86.22 | 86.63 | 83.48 | 83.59 | -3.05% | |
| 86.75 | 87.09 | 84.67 | 86.22 | -2.44% | |
| 89.48 | 90.01 | 85.47 | 88.38 | -1.16% | |
| 89.37 | 90.52 | 88.54 | 89.42 | -0.56% | |
| 89.85 | 91.32 | 89.34 | 89.92 | -0.23% | |
| 89.11 | 91.30 | 89.11 | 90.13 | +0.31% | |
| 86.89 | 89.90 | 86.45 | 89.85 | +5.68% | |
| 86.68 | 87.10 | 84.64 | 85.02 | -0.74% | |
| 83.11 | 86.16 | 82.50 | 85.65 | +1.05% | |
| 84.50 | 85.83 | 84.10 | 84.76 | -1.68% | |
| 86.55 | 87.27 | 84.75 | 86.21 | +0.19% | |
| 87.56 | 87.90 | 85.62 | 86.05 | +1.06% | |
| 85.62 | 86.86 | 84.79 | 85.15 | -2.27% | |
| 85.83 | 88.32 | 85.72 | 87.13 | +0.99% | |
| 85.45 | 88.87 | 85.35 | 86.28 | +3.65% | |
| 81.14 | 83.41 | 81.14 | 83.24 | +2.16% | |
| 80.86 | 81.66 | 80.13 | 81.48 | -1.19% | |
| 83.36 | 84.48 | 81.72 | 82.46 | +0.34% | |
| 86.81 | 87.05 | 81.10 | 82.18 | -5.84% | |
| 87.39 | 88.71 | 85.60 | 87.28 | -1.73% | |
| 87.92 | 88.86 | 87.14 | 88.82 | +1.36% | |
| 86.44 | 87.85 | 85.37 | 87.63 | +1.46% | |
| 89.30 | 89.44 | 85.96 | 86.37 | -4.89% | |
| 89.84 | 91.77 | 88.60 | 90.81 | +2.91% | |
| 89.60 | 90.56 | 87.70 | 88.24 | -1.52% | |
| 89.43 | 91.49 | 89.00 | 89.60 | -3.08% | |
| 92.27 | 93.37 | 91.65 | 92.45 | +1.07% | |
| 91.78 | 92.08 | 90.31 | 91.47 | +1.85% | |
| 91.25 | 92.17 | 89.64 | 89.81 | -1.30% | |
| 91.78 | 93.21 | 90.82 | 90.99 | -0.86% | |
| 93.37 | 93.37 | 91.40 | 91.78 | +1.31% | |
| 88.49 | 90.81 | 87.91 | 90.59 | +2.37% | |
| 86.65 | 88.86 | 86.09 | 88.49 | +3.63% | |
| 85.87 | 88.22 | 84.92 | 85.39 | -1.77% | |
| 87.84 | 88.94 | 82.76 | 86.93 | -0.14% | |
| 88.35 | 88.35 | 86.09 | 87.05 | +0.28% | |
| 87.95 | 88.97 | 85.94 | 86.81 | -1.48% | |
| 90.74 | 91.96 | 88.06 | 88.11 | -5.19% | |
| 92.87 | 94.10 | 91.22 | 92.93 | 0.00% | |
| 89.12 | 95.26 | 88.46 | 92.93 | +6.88% | |
| 86.37 | 87.08 | 85.00 | 86.95 | +0.02% | |
| 88.48 | 88.76 | 86.30 | 86.93 | -0.22% | |
| 87.11 | 87.42 | 85.68 | 87.12 | +0.07% | |
| 90.20 | 90.20 | 86.44 | 87.06 | -2.31% | |
| 86.89 | 89.24 | 85.45 | 89.12 | +3.74% | |
| 84.16 | 86.74 | 83.88 | 85.91 | +3.01% | |
| 84.53 | 84.88 | 82.71 | 83.40 | -1.56% | |
| 83.40 | 84.88 | 82.87 | 84.72 | +2.93% | |
| 82.27 | 83.12 | 80.66 | 82.31 | -1.22% | |
| 84.69 | 85.05 | 82.62 | 83.33 | -0.87% | |
| 85.55 | 85.83 | 83.68 | 84.06 | -3.01% | |
| 86.98 | 87.46 | 85.10 | 86.67 | +0.52% | |
| 84.70 | 86.37 | 83.26 | 86.22 | +5.01% | |
| 82.85 | 82.85 | 80.17 | 82.11 | -0.91% | |
| 82.64 | 83.63 | 82.26 | 82.86 | +0.94% | |
| 81.72 | 83.07 | 81.14 | 82.09 | +1.52% | |
| 83.70 | 84.17 | 80.07 | 80.86 | -3.39% | |
| 83.35 | 84.75 | 82.20 | 83.70 | +1.58% | |
| 81.71 | 83.43 | 81.05 | 82.40 | +2.46% | |
| 80.92 | 81.72 | 80.03 | 80.42 | -0.14% | |
| 82.27 | 82.92 | 80.06 | 80.53 | -2.40% | |
| 82.44 | 84.07 | 81.59 | 82.51 | +1.20% | |
| 82.45 | 82.51 | 77.31 | 81.53 | +4.15% | |
| 77.54 | 78.80 | 76.73 | 78.28 | -0.41% | |
| 79.33 | 79.88 | 76.96 | 78.60 | -0.06% | |
| 79.15 | 79.17 | 77.81 | 78.65 | +0.69% | |
| 75.87 | 79.11 | 75.87 | 78.11 | +3.28% | |
| 76.15 | 76.20 | 74.95 | 75.63 | +0.49% | |
| 74.55 | 75.87 | 74.27 | 75.26 | +1.26% | |
| 73.99 | 74.94 | 73.93 | 74.32 | +0.64% | |
| 73.15 | 74.44 | 72.82 | 73.85 | +2.14% | |
| 70.18 | 72.56 | 69.86 | 72.30 | +2.96% | |
| 71.75 | 72.27 | 69.66 | 70.22 | -2.13% | |
| 73.60 | 73.94 | 71.66 | 71.75 | -2.35% | |
| 68.86 | 73.56 | 68.01 | 73.48 | +9.62% | |
| 67.47 | 67.58 | 66.63 | 67.03 | +0.13% | |
| 66.00 | 67.35 | 65.94 | 66.94 | +1.42% | |
| 64.57 | 66.05 | 63.92 | 66.00 | +5.55% | |
| 62.23 | 63.35 | 62.11 | 62.53 | +0.19% | |
| 61.98 | 62.43 | 61.10 | 62.41 | +0.87% | |
| 61.46 | 63.05 | 61.34 | 61.87 | -1.65% | |
| 61.90 | 63.04 | 61.90 | 62.91 | +2.09% | |
| 59.27 | 61.84 | 59.19 | 61.62 | +5.19% | |
| 60.47 | 60.49 | 58.47 | 58.58 | -1.93% | |
| 60.28 | 61.25 | 59.55 | 59.73 | -2.40% | |
| 61.39 | 61.93 | 60.89 | 61.20 | -1.70% | |
| 61.83 | 62.36 | 61.36 | 62.26 | +1.70% | |
| 59.60 | 61.89 | 59.35 | 61.22 | +2.49% | |
| 60.03 | 60.51 | 59.25 | 59.73 | +2.19% | |
| 59.41 | 59.51 | 58.04 | 58.45 | -2.52% | |
| 59.09 | 60.09 | 59.05 | 59.96 | +0.28% | |
| 59.73 | 60.83 | 59.09 | 59.79 | -0.37% | |
| 60.76 | 61.24 | 59.57 | 60.01 | -0.45% | |
| 60.25 | 60.76 | 60.14 | 60.28 | +0.92% | |
| 61.03 | 61.28 | 59.40 | 59.73 | -0.85% | |
| 59.83 | 60.61 | 59.29 | 60.24 | -1.38% | |
| 60.71 | 61.25 | 60.48 | 61.08 | +0.69% | |
| 61.57 | 62.18 | 60.61 | 60.66 | -1.45% | |
| 59.65 | 61.85 | 58.60 | 61.55 | +2.50% | |
| 61.41 | 61.78 | 59.87 | 60.05 | -3.81% | |
| 62.70 | 63.32 | 61.78 | 62.43 | -1.41% | |
| 63.83 | 64.14 | 63.08 | 63.32 | -0.71% | |
| 63.37 | 64.05 | 62.20 | 63.77 | -1.86% | |
| 65.07 | 65.85 | 63.91 | 64.98 | -1.31% | |
| 65.88 | 65.88 | 64.96 | 65.84 | -0.47% | |
| 67.34 | 67.49 | 65.47 | 66.15 | -1.77% | |
| 67.35 | 67.51 | 66.18 | 67.34 | +0.60% | |
| 67.18 | 68.29 | 66.80 | 66.94 | -0.49% | |
| 67.53 | 68.00 | 66.68 | 67.27 | -0.07% | |
| 65.90 | 67.72 | 65.55 | 67.32 | +1.95% | |
| 65.22 | 66.10 | 63.60 | 66.03 | +1.06% | |
| 65.08 | 66.22 | 64.79 | 65.34 | +0.45% | |
| 65.28 | 65.65 | 64.36 | 65.05 | -1.12% | |
| 65.76 | 66.33 | 64.64 | 65.79 | -0.26% | |
| 66.70 | 67.57 | 65.00 | 65.96 | -0.57% | |
| 66.58 | 67.39 | 65.64 | 66.34 | +0.82% | |
| 66.25 | 66.85 | 65.73 | 65.80 | -0.83% | |
| 66.30 | 66.61 | 65.35 | 66.35 | -0.41% | |
| 64.38 | 66.89 | 64.18 | 66.62 | +3.62% | |
| 63.60 | 64.46 | 63.05 | 64.29 | +0.47% | |
| 63.46 | 64.79 | 62.70 | 63.99 | +1.59% | |
| 63.52 | 64.22 | 62.13 | 62.99 | -0.51% | |
| 61.79 | 63.80 | 60.59 | 63.31 | +1.47% | |
| 62.10 | 63.10 | 60.88 | 62.39 | -0.56% | |
| 60.75 | 62.89 | 59.65 | 62.74 | +4.64% | |
| 54.01 | 60.52 | 54.00 | 59.96 | +13.82% | |
| 51.42 | 52.96 | 50.99 | 52.68 | +2.53% | |
| 50.82 | 51.48 | 50.29 | 51.38 | +1.08% | |
| 51.12 | 51.35 | 50.28 | 50.83 | -0.72% | |
| 51.21 | 51.58 | 50.96 | 51.20 | +0.57% | |
| 49.64 | 51.07 | 49.47 | 50.91 | +3.60% | |
| 49.97 | 50.54 | 49.00 | 49.14 | -3.29% | |
| 51.23 | 51.33 | 50.65 | 50.81 | -0.68% | |
| 50.52 | 51.65 | 50.35 | 51.16 | +2.26% | |
| 50.09 | 50.53 | 49.89 | 50.03 | +0.12% | |
| 49.92 | 50.31 | 49.71 | 49.97 | +0.52% | |
| 49.86 | 50.05 | 49.26 | 49.71 | -0.28% | |
| 49.90 | 50.17 | 49.09 | 49.85 | -0.10% | |
| 48.70 | 50.19 | 48.64 | 49.90 | +1.77% | |
| 48.99 | 49.64 | 48.29 | 49.03 | -0.45% | |
| 48.53 | 49.53 | 48.22 | 49.25 | +0.84% | |
| 49.66 | 50.30 | 48.45 | 48.84 | -1.01% | |
| 48.60 | 49.50 | 48.58 | 49.34 | +2.62% | |
| 48.97 | 48.97 | 47.98 | 48.08 | -1.76% | |
| 49.01 | 49.22 | 48.76 | 48.94 | -0.06% | |
| 49.13 | 49.43 | 48.78 | 48.97 | -0.63% | |
| 49.36 | 49.41 | 48.88 | 49.28 | +0.12% | |
| 49.23 | 49.33 | 48.87 | 49.22 | +0.24% | |
| 49.33 | 49.38 | 48.89 | 49.10 | -0.61% | |
| 50.24 | 50.45 | 49.26 | 49.40 | -0.72% | |
| 48.47 | 50.09 | 48.36 | 49.76 | +2.43% | |
| 48.71 | 49.01 | 48.24 | 48.58 | -0.27% | |
| 48.95 | 49.13 | 48.11 | 48.71 | -0.27% | |
| 49.45 | 49.65 | 48.60 | 48.84 | -0.85% | |
| 50.08 | 50.44 | 49.06 | 49.26 | -1.32% | |
| 50.73 | 50.73 | 49.40 | 49.92 | -1.13% | |
| 50.22 | 50.85 | 49.83 | 50.49 | +0.12% | |
| 49.05 | 50.65 | 48.74 | 50.43 | +2.40% | |
| 49.19 | 49.68 | 48.85 | 49.25 | -0.24% | |
| 50.00 | 50.38 | 49.20 | 49.37 | -0.60% | |
| 49.13 | 49.72 | 49.02 | 49.67 | +1.10% | |
| 49.17 | 49.61 | 48.98 | 49.13 | -0.37% | |
| 48.00 | 49.51 | 47.65 | 49.31 | +2.30% | |
| 47.63 | 48.32 | 47.30 | 48.20 | +1.67% | |
| 47.39 | 47.76 | 47.04 | 47.41 | -0.21% | |
| 47.28 | 47.59 | 47.04 | 47.51 | +0.59% | |
| 47.19 | 47.64 | 46.89 | 47.23 | +0.08% | |
| 46.45 | 47.24 | 46.39 | 47.19 | +1.79% | |
| 46.04 | 46.53 | 45.70 | 46.36 | +0.96% | |
| 44.59 | 46.68 | 44.56 | 45.92 | +3.49% | |
| 45.97 | 46.00 | 44.25 | 44.37 | -1.90% | |
| 45.15 | 45.58 | 44.88 | 45.23 | +0.11% | |
| 44.84 | 45.79 | 44.68 | 45.18 | +0.42% | |
| 46.32 | 46.38 | 44.82 | 44.99 | -3.14% | |
| 46.60 | 47.36 | 46.27 | 46.45 | -0.64% | |
| 46.69 | 47.62 | 46.69 | 46.75 | -0.91% | |
| 47.10 | 47.53 | 46.62 | 47.18 | +1.11% | |
| 47.21 | 47.27 | 46.62 | 46.66 | -0.89% | |
| 47.89 | 48.41 | 46.91 | 47.08 | -0.38% | |
| 46.80 | 47.34 | 46.39 | 47.26 | +0.19% | |
| 48.03 | 48.29 | 47.13 | 47.17 | -1.73% | |
| 47.34 | 48.13 | 47.28 | 48.00 | +1.46% | |
| 47.75 | 47.87 | 47.27 | 47.31 | -1.74% | |
| 48.11 | 48.54 | 47.29 | 48.15 | -0.62% | |
| 48.18 | 48.72 | 47.74 | 48.45 | +0.48% | |
| 48.93 | 49.76 | 48.06 | 48.22 | -0.86% | |
| 47.75 | 50.69 | 46.73 | 48.64 | -3.76% | |
| 51.11 | 51.14 | 50.43 | 50.54 | -1.17% | |
| 52.01 | 52.01 | 51.01 | 51.14 | -0.68% | |
| 52.81 | 52.81 | 51.37 | 51.49 | -1.25% | |
| 51.39 | 52.24 | 50.95 | 52.14 | +1.80% | |
| 52.19 | 52.53 | 51.13 | 51.22 | -1.78% | |
| 53.07 | 53.41 | 51.88 | 52.15 | -1.73% | |
| 52.24 | 53.40 | 52.14 | 53.07 | +1.90% | |
| 52.34 | 52.59 | 51.68 | 52.08 | -0.63% | |
| 52.54 | 52.76 | 52.13 | 52.41 | -0.15% | |
| 52.04 | 52.56 | 51.57 | 52.49 | +1.88% | |
| 50.16 | 52.02 | 49.69 | 51.52 | +1.64% | |
| 50.52 | 51.14 | 50.13 | 50.69 | +2.36% | |
| 51.01 | 51.26 | 49.38 | 49.52 | -2.79% | |
| 51.85 | 52.19 | 50.52 | 50.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AVT chart for longer ranges.