Mail

AVT - Avnet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 22, 2019	44.93	45.03	44.57	44.88	44.88	759,500
Feb 21, 2019	44.89	44.98	44.48	44.75	44.75	515,200
Feb 20, 2019	44.07	45.00	44.06	44.93	44.93	810,300
Feb 19, 2019	44.03	44.27	43.82	44.16	44.16	516,000
Feb 15, 2019	44.18	44.46	43.80	44.12	44.12	806,900
Feb 14, 2019	43.68	44.35	43.50	44.02	44.02	744,100
Feb 13, 2019	43.73	44.20	43.53	44.03	44.03	784,900
Feb 12, 2019	43.37	43.91	43.13	43.40	43.40	1,235,300
Feb 11, 2019	42.60	43.17	42.36	43.10	43.10	942,000
Feb 08, 2019	42.17	42.58	41.91	42.56	42.56	649,100
Feb 07, 2019	42.50	42.98	42.03	42.45	42.45	579,100
Feb 06, 2019	41.89	42.75	41.39	42.71	42.71	782,900
Feb 05, 2019	42.04	42.24	41.18	41.93	41.93	516,200
Feb 04, 2019	41.47	41.96	41.32	41.94	41.94	704,700
Feb 01, 2019	41.26	41.57	40.92	41.48	41.48	658,400
Jan 31, 2019	41.08	41.38	40.59	41.20	41.20	864,400
Jan 30, 2019	40.65	41.19	40.01	41.17	41.17	636,800
Jan 29, 2019	40.80	40.88	40.35	40.37	40.37	694,600
Jan 28, 2019	40.41	40.82	39.98	40.74	40.74	1,125,100
Jan 25, 2019	40.69	42.40	40.20	41.04	41.04	1,568,900
Jan 24, 2019	40.51	41.93	40.51	41.65	41.65	1,303,300
Jan 23, 2019	41.18	41.72	40.47	40.53	40.53	1,214,600
Jan 22, 2019	42.07	42.46	40.95	41.25	41.25	1,913,500
Jan 18, 2019	42.19	42.88	40.74	42.49	42.49	1,101,000
Jan 17, 2019	41.14	42.06	41.14	41.83	41.83	799,300
Jan 16, 2019	41.39	41.77	41.23	41.43	41.43	598,800
Jan 15, 2019	41.03	41.46	40.57	41.38	41.38	771,200
Jan 14, 2019	40.78	41.35	40.46	41.03	41.03	1,273,800
Jan 11, 2019	40.58	41.34	40.24	41.03	41.03	1,173,200
Jan 10, 2019	39.24	40.67	39.09	40.67	40.67	1,265,000
Jan 09, 2019	38.44	39.67	38.44	39.51	39.51	939,800
Jan 08, 2019	38.50	38.75	37.87	38.21	38.21	1,136,500
Jan 07, 2019	37.22	38.40	37.06	38.12	38.12	994,000
Jan 04, 2019	36.05	37.59	36.05	37.23	37.23	1,369,300
Jan 03, 2019	36.00	36.22	34.58	35.69	35.69	1,279,100
Jan 02, 2019	35.36	36.84	34.56	36.57	36.57	1,023,900
Dec 31, 2018	36.25	36.36	34.40	36.10	36.10	738,600
Dec 28, 2018	35.88	36.47	35.63	35.90	35.90	678,400
Dec 27, 2018	34.91	35.77	34.51	35.76	35.76	929,000
Dec 26, 2018	34.30	35.54	33.55	35.52	35.52	1,419,600
Dec 24, 2018	34.63	35.09	33.89	34.09	34.09	352,200
Dec 21, 2018	35.57	35.82	34.53	34.94	34.94	3,200,500
Dec 20, 2018	36.32	36.57	35.05	35.55	35.55	1,196,700
Dec 19, 2018	36.95	37.70	36.07	36.32	36.32	1,622,000
Dec 18, 2018	37.75	38.14	36.97	37.01	37.01	1,658,000
Dec 17, 2018	38.59	38.78	37.10	37.34	37.34	1,830,800
Dec 14, 2018	39.08	39.56	38.64	38.76	38.76	943,100
Dec 13, 2018	40.55	40.55	39.27	39.34	39.34	753,400
Dec 12, 2018	40.66	41.03	40.26	40.45	40.45	1,092,900
Dec 11, 2018	42.37	42.73	39.51	39.95	39.95	2,222,600
Dec 10, 2018	42.00	42.27	41.09	41.77	41.77	976,300
Dec 07, 2018	42.94	43.07	41.82	41.99	41.99	1,285,000
Dec 06, 2018	41.72	43.24	41.50	42.98	42.98	1,722,000
Dec 04, 2018	43.94	44.08	42.35	42.52	42.52	946,900
Dec 04, 2018	0.2 Dividend
Dec 03, 2018	44.98	45.17	44.53	44.64	44.44	1,183,100
Nov 30, 2018	43.17	43.89	43.07	43.82	43.62	6,574,600
Nov 29, 2018	43.09	43.97	42.79	43.40	43.21	944,800
Nov 28, 2018	42.66	43.76	41.72	43.32	43.13	1,202,900
Nov 27, 2018	42.93	43.23	42.35	42.37	42.18	1,281,700
Nov 26, 2018	43.42	43.64	42.93	43.36	43.17	1,019,400
Nov 23, 2018	42.51	43.15	42.21	42.77	42.58	703,600
Nov 21, 2018	42.42	43.15	41.96	42.76	42.57	1,292,900
Nov 20, 2018	41.78	43.09	41.78	42.04	41.85	1,442,100
Nov 19, 2018	43.42	43.72	42.68	42.91	42.72	1,209,500
Nov 16, 2018	42.56	43.87	41.80	43.60	43.40	1,422,200
Nov 15, 2018	41.74	42.93	41.32	42.85	42.66	1,605,600
Nov 14, 2018	43.50	43.87	41.75	41.91	41.72	2,167,600
Nov 13, 2018	42.98	44.14	42.98	43.36	43.17	1,037,800
Nov 12, 2018	43.61	43.81	42.63	42.76	42.57	953,000
Nov 09, 2018	43.47	43.82	42.85	43.66	43.46	813,500
Nov 08, 2018	43.97	44.38	43.71	43.94	43.74	1,031,100
Nov 07, 2018	43.96	44.25	43.13	44.00	43.80	1,028,500
Nov 06, 2018	43.02	43.99	43.02	43.58	43.38	851,700
Nov 05, 2018	43.06	43.55	42.61	43.18	42.99	1,152,500
Nov 02, 2018	41.94	43.31	41.79	42.92	42.73	1,322,900
Nov 01, 2018	40.34	41.99	40.11	41.82	41.63	1,130,700
Oct 31, 2018	39.57	40.34	39.39	40.07	39.89	1,034,100
Oct 30, 2018	38.31	39.34	38.09	39.06	38.89	1,159,700
Oct 29, 2018	38.02	39.75	37.68	38.23	38.06	1,650,800
Oct 26, 2018	39.59	39.59	37.11	37.30	37.13	1,445,700
Oct 25, 2018	38.53	38.78	38.13	38.62	38.45	1,136,100
Oct 24, 2018	40.42	40.60	38.39	38.42	38.25	1,102,800
Oct 23, 2018	40.50	41.06	39.90	40.68	40.50	611,400
Oct 22, 2018	41.24	41.67	40.98	41.22	41.04	768,500
Oct 19, 2018	41.32	42.00	40.85	41.03	40.85	976,200
Oct 18, 2018	41.52	41.80	40.94	41.31	41.12	731,500
Oct 17, 2018	41.52	41.83	41.05	41.80	41.61	851,100
Oct 16, 2018	41.04	41.87	40.55	41.77	41.58	1,079,100
Oct 15, 2018	40.40	41.08	40.40	40.79	40.61	1,091,300
Oct 12, 2018	40.21	40.65	39.73	40.47	40.29	1,384,700
Oct 11, 2018	40.05	40.31	39.34	39.48	39.30	1,130,400
Oct 10, 2018	41.67	41.67	39.85	39.90	39.72	1,165,800
Oct 09, 2018	41.71	41.82	41.29	41.60	41.41	1,401,100
Oct 08, 2018	42.50	42.53	41.42	41.87	41.68	1,472,300
Oct 05, 2018	43.15	43.48	42.60	42.75	42.56	1,259,100
Oct 04, 2018	43.40	43.73	42.81	43.27	43.08	1,619,100
Oct 03, 2018	43.56	43.93	43.33	43.62	43.42	854,500
Oct 02, 2018	43.11	43.94	43.04	43.36	43.17	1,509,400
Oct 01, 2018	44.97	44.97	43.19	43.35	43.16	1,871,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...