U.S. markets closed

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202139.0439.5038.6139.2939.291,163,176
Jan 21, 202140.3440.4839.1339.5839.581,145,300
Jan 20, 202141.2642.3040.1940.3940.391,363,000
Jan 19, 202139.0040.2038.8639.9339.931,280,400
Jan 15, 202138.4538.8338.1038.6138.61847,500
Jan 14, 202138.1438.9337.9638.5438.54567,200
Jan 13, 202138.1938.4137.7538.0138.01482,400
Jan 12, 202138.4238.8238.2638.4738.47710,800
Jan 11, 202137.2738.3937.0638.2738.27532,000
Jan 08, 202137.8038.4837.3637.9637.96750,700
Jan 07, 202137.4837.9836.8637.9237.92857,800
Jan 06, 202136.4337.3336.2337.1537.151,931,800
Jan 05, 202135.1836.4835.1836.1536.15690,000
Jan 04, 202135.2535.6334.9335.3735.371,143,700
Dec 31, 202034.6835.3834.3635.1135.11605,100
Dec 30, 202034.8635.3734.6434.8434.84528,400
Dec 29, 202035.3935.3934.6634.8834.88822,800
Dec 28, 202034.8535.3434.4435.2135.21511,700
Dec 24, 202034.8034.9334.2034.4734.47472,500
Dec 23, 202035.0935.0933.6434.8634.861,490,700
Dec 22, 202033.5634.2633.4634.0534.051,103,700
Dec 21, 202033.1833.5732.1033.5133.51802,900
Dec 18, 202033.6534.1533.3033.8733.871,618,000
Dec 17, 202033.1333.7032.9033.5233.521,045,000
Dec 16, 202033.0833.3032.5633.1133.11668,600
Dec 15, 202031.8733.0331.7233.0333.03727,300
Dec 14, 202031.8432.2131.6631.6931.69799,200
Dec 11, 202031.7132.0531.1631.5631.56677,900
Dec 10, 202031.5032.0831.3231.8931.89453,600
Dec 09, 202032.5132.8231.7731.8831.88800,300
Dec 08, 202032.7233.1132.3432.5132.51699,900
Dec 07, 202032.9833.1432.2832.8032.80872,600
Dec 04, 202032.5833.3932.5832.8732.87752,800
Dec 03, 202031.7432.5031.5532.3232.32801,200
Dec 02, 202030.8331.9430.5331.8431.841,187,400
Dec 01, 202030.3631.1830.3631.0031.00782,500
Dec 01, 20200.21 Dividend
Nov 30, 202030.6930.8430.3130.3530.141,044,900
Nov 27, 202030.3831.3230.3830.6730.46588,000
Nov 25, 202031.0231.0230.2630.4930.28858,900
Nov 24, 202029.9531.1929.5731.0630.851,103,900
Nov 23, 202029.3329.7829.0929.6629.45482,600
Nov 20, 202028.6228.8628.3928.7428.54473,500
Nov 19, 202028.6728.8928.1928.8228.62481,400
Nov 18, 202029.5229.7628.7928.8128.61420,800
Nov 17, 202029.4229.6528.8429.3829.18481,800
Nov 16, 202028.7329.9528.7329.8529.64572,200
Nov 13, 202028.2028.9527.8828.7528.55526,900
Nov 12, 202028.2828.8127.5427.8127.62539,900
Nov 11, 202028.4828.6327.7328.5528.35740,100
Nov 10, 202028.0828.6027.7028.2728.07726,200
Nov 09, 202027.5028.8227.3528.2128.01793,900
Nov 06, 202026.7026.9226.3526.7426.55487,500
Nov 05, 202026.0926.9725.8026.6326.45765,000
Nov 04, 202026.1626.4525.4625.7525.57697,300
Nov 03, 202026.2226.4826.0526.3026.12556,800
Nov 02, 202024.9625.8624.7025.7825.60770,300
Oct 30, 202024.5124.9624.3024.6724.50811,200
Oct 29, 202024.8725.9224.5124.6624.49980,300
Oct 28, 202025.4725.7524.6824.9124.741,298,500
Oct 27, 202026.2726.6125.8726.0225.841,457,500
Oct 26, 202027.3727.6826.0526.5126.331,244,300
Oct 23, 202027.7627.8227.2727.7227.53485,400
Oct 22, 202027.4427.9427.3327.7427.55661,000
Oct 21, 202027.8928.1727.4727.4927.30728,800
Oct 20, 202028.3428.8827.8828.0027.81408,200
Oct 19, 202028.8429.1128.1328.2328.03378,400
Oct 16, 202028.7829.2228.6128.7028.50426,900
Oct 15, 202028.8928.8928.0528.7328.53446,500
Oct 14, 202028.9229.2628.6528.7528.55598,900
Oct 13, 202028.1428.9728.1428.7228.521,251,700
Oct 12, 202028.0928.4727.9828.4228.22779,500
Oct 09, 202028.0228.0927.5528.0727.88479,100
Oct 08, 202028.0528.0527.3427.6527.46470,700
Oct 07, 202026.4427.9226.3327.7827.59951,500
Oct 06, 202026.5227.0126.2026.2726.09614,700
Oct 05, 202026.1626.9126.1626.4726.291,167,300
Oct 02, 202025.7926.3025.7525.9725.79742,000
Oct 01, 202025.8826.3925.7726.3126.13539,100
Sep 30, 202026.0526.4625.6525.8425.66692,700
Sep 29, 202026.1626.4525.6825.8725.69480,900
Sep 28, 202026.0526.4025.8226.2926.11454,700
Sep 25, 202025.2325.6124.9325.4825.30426,100
Sep 24, 202024.8725.6424.5325.4325.25887,700
Sep 23, 202026.0026.3625.0325.0524.881,099,400
Sep 22, 202025.8426.4025.8426.0125.83672,300
Sep 21, 202026.4026.4425.3525.9925.81684,600
Sep 18, 202027.7628.0326.8227.0626.871,294,900
Sep 17, 202027.1827.9027.0727.5227.33656,100
Sep 16, 202027.8128.1127.5727.6227.43601,400
Sep 15, 202028.0428.3827.5427.5927.40495,600
Sep 14, 202028.0228.3427.7127.9327.74477,400
Sep 11, 202027.6227.7027.0827.3727.18583,800
Sep 10, 202027.6428.1127.3027.4227.23594,800
Sep 09, 202027.0127.8426.9527.4827.29574,700
Sep 08, 202027.6627.6626.7226.8826.69701,300
Sep 08, 20200.21 Dividend
Sep 04, 202029.0829.2627.8428.1727.77676,400
Sep 03, 202029.3929.9928.7228.8528.441,051,100
Sep 02, 202027.7329.0027.7328.9328.52541,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...