AVT - Avnet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202041.3941.7041.2641.4741.471,096,500
Jan 21, 202041.1841.6941.0141.2241.22783,100
Jan 17, 202042.2942.3041.5941.8641.86668,000
Jan 16, 202042.2742.4642.0442.1942.19650,000
Jan 15, 202041.8642.2541.7941.9941.99485,800
Jan 14, 202042.5042.5741.7541.9841.98989,200
Jan 13, 202041.6442.5741.5842.5642.56577,800
Jan 10, 202042.8142.8342.3742.4742.47425,700
Jan 09, 202042.3342.6542.0342.6242.62548,600
Jan 08, 202042.1542.3841.7242.1242.121,426,000
Jan 07, 202041.5742.1941.3442.1442.141,092,500
Jan 06, 202041.5041.8441.3641.5541.551,162,000
Jan 03, 202042.0742.2341.6542.0142.01599,100
Jan 02, 202042.9842.9842.1542.7242.72654,500
Dec 31, 201942.3442.6642.2742.4442.44433,000
Dec 30, 201942.5142.6342.2542.4242.42505,100
Dec 27, 201942.6642.7142.2642.5342.53356,700
Dec 26, 201942.6642.7842.4442.5942.59401,400
Dec 24, 201942.3942.6742.3442.5442.54198,300
Dec 23, 201942.5142.6942.1842.4742.47478,600
Dec 20, 201942.4442.7642.1642.3142.311,494,200
Dec 19, 201941.8442.6141.5242.3442.34897,800
Dec 18, 201942.4042.4041.8341.8841.881,003,800
Dec 17, 201942.7743.0042.1442.4242.42735,600
Dec 16, 201942.5942.8442.3342.7842.781,073,000
Dec 13, 201942.6242.9842.1342.2942.29669,900
Dec 12, 201941.6442.6741.4542.6242.62444,200
Dec 11, 201941.2041.7341.1541.7041.70565,000
Dec 10, 201941.0541.1640.7541.0041.001,311,400
Dec 09, 201941.3841.4540.9940.9940.99633,000
Dec 06, 201941.5541.8941.2641.3741.37752,600
Dec 05, 201940.6841.1540.6841.0841.08707,600
Dec 04, 201939.7940.9139.7940.6340.63957,200
Dec 03, 201939.8039.9739.2339.5039.501,202,400
Dec 03, 20190.21 Dividend
Dec 02, 201940.7241.1140.5340.7040.49671,200
Nov 29, 201941.0541.2640.6240.6540.44276,900
Nov 27, 201941.3041.4841.0941.3241.11385,600
Nov 26, 201941.0041.4040.7841.1040.89638,200
Nov 25, 201940.5441.2740.3241.0740.86570,300
Nov 22, 201940.7040.9540.3240.4040.19536,800
Nov 21, 201940.4040.6740.1340.6240.41886,100
Nov 20, 201940.4840.7639.8440.4240.21888,100
Nov 19, 201940.7941.0040.2840.5340.32719,500
Nov 18, 201940.7440.9540.4040.5740.36417,200
Nov 15, 201940.9341.2040.5741.0140.80479,400
Nov 14, 201940.4640.9039.4940.5640.35832,600
Nov 13, 201940.7541.2940.7440.9840.77676,200
Nov 12, 201941.3841.5640.7440.9740.761,100,500
Nov 11, 201941.6842.0441.3841.4041.191,345,900
Nov 08, 201941.6441.9841.3041.9541.73728,400
Nov 07, 201941.5941.9441.1041.8641.641,274,200
Nov 06, 201941.4841.5840.4941.0340.821,047,400
Nov 05, 201941.2942.0241.2841.5241.311,302,900
Nov 04, 201940.5441.2940.4241.2040.991,225,000
Nov 01, 201939.9340.3239.4640.0539.84944,000
Oct 31, 201939.5539.8639.0139.5639.361,205,500
Oct 30, 201940.1240.2538.8139.6039.401,529,600
Oct 29, 201939.8940.3339.7839.9739.76953,400
Oct 28, 201939.0340.1339.0339.8639.651,609,500
Oct 25, 201937.0040.3936.8239.1738.973,016,000
Oct 24, 201941.1041.1839.8240.3840.172,030,800
Oct 23, 201941.2741.2740.7340.8940.681,501,800
Oct 22, 201941.5041.8241.0541.3741.161,069,300
Oct 21, 201941.6842.1341.4041.5141.301,940,600
Oct 18, 201941.5641.8741.3041.3441.13853,100
Oct 17, 201941.3241.7841.0541.6441.431,373,400
Oct 16, 201941.2942.0041.1541.2841.071,151,400
Oct 15, 201940.5841.5940.4241.0440.831,177,600
Oct 14, 201940.0740.7040.0240.4840.27828,700
Oct 11, 201940.5241.1040.2640.3440.13987,100
Oct 10, 201939.6740.2939.3939.8339.621,586,300
Oct 09, 201939.6239.9139.3539.5639.36731,900
Oct 08, 201939.6640.1739.1839.2139.011,024,900
Oct 07, 201939.6840.4839.4440.0539.841,065,900
Oct 04, 201938.7340.0737.8939.9039.692,841,700
Oct 03, 201943.3243.8342.7043.8143.58460,800
Oct 02, 201943.4043.6042.9843.3143.09494,000
Oct 01, 201944.7845.1643.5343.7143.48538,000
Sep 30, 201944.3244.5543.8444.4944.26620,100
Sep 27, 201944.4044.7743.7844.1043.87580,300
Sep 26, 201944.1544.3943.6944.1243.89549,200
Sep 25, 201943.4644.4343.4644.2043.97890,300
Sep 24, 201944.5644.6743.1643.2243.00737,200
Sep 23, 201943.1144.4742.9344.1943.96907,100
Sep 20, 201943.6444.0843.2243.3043.081,717,200
Sep 19, 201944.0444.3143.3043.4143.19879,900
Sep 18, 201943.9744.2043.3544.0943.86617,200
Sep 17, 201944.1344.7043.4044.0243.79734,000
Sep 16, 201944.3544.8144.2944.4744.24499,400
Sep 13, 201945.1645.2344.5044.6944.46552,900
Sep 12, 201944.9045.0444.1344.7844.551,183,200
Sep 11, 201944.4944.9143.7444.8544.62676,600
Sep 10, 201944.0844.3743.5844.1943.961,244,500
Sep 10, 20190.21 Dividend
Sep 09, 201943.9644.3743.8344.2343.79860,000
Sep 06, 201943.9644.2943.7243.8243.39601,000
Sep 05, 201943.1744.4943.1744.0043.57532,700
Sep 04, 201942.4342.7242.2242.5442.12733,200
Sep 03, 201941.6141.7941.0341.6741.26651,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...