Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

39.29-0.29 (-0.73%)

At close: 4:00PM EST

39.00 -0.29 (-0.74%)
After hours: 6:33PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	39.04	39.50	38.61	39.29	39.29	1,163,176
Jan 21, 2021	40.34	40.48	39.13	39.58	39.58	1,145,300
Jan 20, 2021	41.26	42.30	40.19	40.39	40.39	1,363,000
Jan 19, 2021	39.00	40.20	38.86	39.93	39.93	1,280,400
Jan 15, 2021	38.45	38.83	38.10	38.61	38.61	847,500
Jan 14, 2021	38.14	38.93	37.96	38.54	38.54	567,200
Jan 13, 2021	38.19	38.41	37.75	38.01	38.01	482,400
Jan 12, 2021	38.42	38.82	38.26	38.47	38.47	710,800
Jan 11, 2021	37.27	38.39	37.06	38.27	38.27	532,000
Jan 08, 2021	37.80	38.48	37.36	37.96	37.96	750,700
Jan 07, 2021	37.48	37.98	36.86	37.92	37.92	857,800
Jan 06, 2021	36.43	37.33	36.23	37.15	37.15	1,931,800
Jan 05, 2021	35.18	36.48	35.18	36.15	36.15	690,000
Jan 04, 2021	35.25	35.63	34.93	35.37	35.37	1,143,700
Dec 31, 2020	34.68	35.38	34.36	35.11	35.11	605,100
Dec 30, 2020	34.86	35.37	34.64	34.84	34.84	528,400
Dec 29, 2020	35.39	35.39	34.66	34.88	34.88	822,800
Dec 28, 2020	34.85	35.34	34.44	35.21	35.21	511,700
Dec 24, 2020	34.80	34.93	34.20	34.47	34.47	472,500
Dec 23, 2020	35.09	35.09	33.64	34.86	34.86	1,490,700
Dec 22, 2020	33.56	34.26	33.46	34.05	34.05	1,103,700
Dec 21, 2020	33.18	33.57	32.10	33.51	33.51	802,900
Dec 18, 2020	33.65	34.15	33.30	33.87	33.87	1,618,000
Dec 17, 2020	33.13	33.70	32.90	33.52	33.52	1,045,000
Dec 16, 2020	33.08	33.30	32.56	33.11	33.11	668,600
Dec 15, 2020	31.87	33.03	31.72	33.03	33.03	727,300
Dec 14, 2020	31.84	32.21	31.66	31.69	31.69	799,200
Dec 11, 2020	31.71	32.05	31.16	31.56	31.56	677,900
Dec 10, 2020	31.50	32.08	31.32	31.89	31.89	453,600
Dec 09, 2020	32.51	32.82	31.77	31.88	31.88	800,300
Dec 08, 2020	32.72	33.11	32.34	32.51	32.51	699,900
Dec 07, 2020	32.98	33.14	32.28	32.80	32.80	872,600
Dec 04, 2020	32.58	33.39	32.58	32.87	32.87	752,800
Dec 03, 2020	31.74	32.50	31.55	32.32	32.32	801,200
Dec 02, 2020	30.83	31.94	30.53	31.84	31.84	1,187,400
Dec 01, 2020	30.36	31.18	30.36	31.00	31.00	782,500
Dec 01, 2020	0.21 Dividend
Nov 30, 2020	30.69	30.84	30.31	30.35	30.14	1,044,900
Nov 27, 2020	30.38	31.32	30.38	30.67	30.46	588,000
Nov 25, 2020	31.02	31.02	30.26	30.49	30.28	858,900
Nov 24, 2020	29.95	31.19	29.57	31.06	30.85	1,103,900
Nov 23, 2020	29.33	29.78	29.09	29.66	29.45	482,600
Nov 20, 2020	28.62	28.86	28.39	28.74	28.54	473,500
Nov 19, 2020	28.67	28.89	28.19	28.82	28.62	481,400
Nov 18, 2020	29.52	29.76	28.79	28.81	28.61	420,800
Nov 17, 2020	29.42	29.65	28.84	29.38	29.18	481,800
Nov 16, 2020	28.73	29.95	28.73	29.85	29.64	572,200
Nov 13, 2020	28.20	28.95	27.88	28.75	28.55	526,900
Nov 12, 2020	28.28	28.81	27.54	27.81	27.62	539,900
Nov 11, 2020	28.48	28.63	27.73	28.55	28.35	740,100
Nov 10, 2020	28.08	28.60	27.70	28.27	28.07	726,200
Nov 09, 2020	27.50	28.82	27.35	28.21	28.01	793,900
Nov 06, 2020	26.70	26.92	26.35	26.74	26.55	487,500
Nov 05, 2020	26.09	26.97	25.80	26.63	26.45	765,000
Nov 04, 2020	26.16	26.45	25.46	25.75	25.57	697,300
Nov 03, 2020	26.22	26.48	26.05	26.30	26.12	556,800
Nov 02, 2020	24.96	25.86	24.70	25.78	25.60	770,300
Oct 30, 2020	24.51	24.96	24.30	24.67	24.50	811,200
Oct 29, 2020	24.87	25.92	24.51	24.66	24.49	980,300
Oct 28, 2020	25.47	25.75	24.68	24.91	24.74	1,298,500
Oct 27, 2020	26.27	26.61	25.87	26.02	25.84	1,457,500
Oct 26, 2020	27.37	27.68	26.05	26.51	26.33	1,244,300
Oct 23, 2020	27.76	27.82	27.27	27.72	27.53	485,400
Oct 22, 2020	27.44	27.94	27.33	27.74	27.55	661,000
Oct 21, 2020	27.89	28.17	27.47	27.49	27.30	728,800
Oct 20, 2020	28.34	28.88	27.88	28.00	27.81	408,200
Oct 19, 2020	28.84	29.11	28.13	28.23	28.03	378,400
Oct 16, 2020	28.78	29.22	28.61	28.70	28.50	426,900
Oct 15, 2020	28.89	28.89	28.05	28.73	28.53	446,500
Oct 14, 2020	28.92	29.26	28.65	28.75	28.55	598,900
Oct 13, 2020	28.14	28.97	28.14	28.72	28.52	1,251,700
Oct 12, 2020	28.09	28.47	27.98	28.42	28.22	779,500
Oct 09, 2020	28.02	28.09	27.55	28.07	27.88	479,100
Oct 08, 2020	28.05	28.05	27.34	27.65	27.46	470,700
Oct 07, 2020	26.44	27.92	26.33	27.78	27.59	951,500
Oct 06, 2020	26.52	27.01	26.20	26.27	26.09	614,700
Oct 05, 2020	26.16	26.91	26.16	26.47	26.29	1,167,300
Oct 02, 2020	25.79	26.30	25.75	25.97	25.79	742,000
Oct 01, 2020	25.88	26.39	25.77	26.31	26.13	539,100
Sep 30, 2020	26.05	26.46	25.65	25.84	25.66	692,700
Sep 29, 2020	26.16	26.45	25.68	25.87	25.69	480,900
Sep 28, 2020	26.05	26.40	25.82	26.29	26.11	454,700
Sep 25, 2020	25.23	25.61	24.93	25.48	25.30	426,100
Sep 24, 2020	24.87	25.64	24.53	25.43	25.25	887,700
Sep 23, 2020	26.00	26.36	25.03	25.05	24.88	1,099,400
Sep 22, 2020	25.84	26.40	25.84	26.01	25.83	672,300
Sep 21, 2020	26.40	26.44	25.35	25.99	25.81	684,600
Sep 18, 2020	27.76	28.03	26.82	27.06	26.87	1,294,900
Sep 17, 2020	27.18	27.90	27.07	27.52	27.33	656,100
Sep 16, 2020	27.81	28.11	27.57	27.62	27.43	601,400
Sep 15, 2020	28.04	28.38	27.54	27.59	27.40	495,600
Sep 14, 2020	28.02	28.34	27.71	27.93	27.74	477,400
Sep 11, 2020	27.62	27.70	27.08	27.37	27.18	583,800
Sep 10, 2020	27.64	28.11	27.30	27.42	27.23	594,800
Sep 09, 2020	27.01	27.84	26.95	27.48	27.29	574,700
Sep 08, 2020	27.66	27.66	26.72	26.88	26.69	701,300
Sep 08, 2020	0.21 Dividend
Sep 04, 2020	29.08	29.26	27.84	28.17	27.77	676,400
Sep 03, 2020	29.39	29.99	28.72	28.85	28.44	1,051,100
Sep 02, 2020	27.73	29.00	27.73	28.93	28.52	541,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.47-11.60(-0.30%)

Dow 3030,996.98-179.03(-0.57%)

Nasdaq13,543.06+12.15(+0.09%)

Avnet, Inc. (AVT)

S&P 500
3,841.47
-11.60(-0.30%)

Dow 30
30,996.98
-179.03(-0.57%)

Nasdaq
13,543.06
+12.15(+0.09%)