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
Jan 22, 2020	41.39	41.70	41.26	41.47	41.47	1,096,500
Jan 21, 2020	41.18	41.69	41.01	41.22	41.22	783,100
Jan 17, 2020	42.29	42.30	41.59	41.86	41.86	668,000
Jan 16, 2020	42.27	42.46	42.04	42.19	42.19	650,000
Jan 15, 2020	41.86	42.25	41.79	41.99	41.99	485,800
Jan 14, 2020	42.50	42.57	41.75	41.98	41.98	989,200
Jan 13, 2020	41.64	42.57	41.58	42.56	42.56	577,800
Jan 10, 2020	42.81	42.83	42.37	42.47	42.47	425,700
Jan 09, 2020	42.33	42.65	42.03	42.62	42.62	548,600
Jan 08, 2020	42.15	42.38	41.72	42.12	42.12	1,426,000
Jan 07, 2020	41.57	42.19	41.34	42.14	42.14	1,092,500
Jan 06, 2020	41.50	41.84	41.36	41.55	41.55	1,162,000
Jan 03, 2020	42.07	42.23	41.65	42.01	42.01	599,100
Jan 02, 2020	42.98	42.98	42.15	42.72	42.72	654,500
Dec 31, 2019	42.34	42.66	42.27	42.44	42.44	433,000
Dec 30, 2019	42.51	42.63	42.25	42.42	42.42	505,100
Dec 27, 2019	42.66	42.71	42.26	42.53	42.53	356,700
Dec 26, 2019	42.66	42.78	42.44	42.59	42.59	401,400
Dec 24, 2019	42.39	42.67	42.34	42.54	42.54	198,300
Dec 23, 2019	42.51	42.69	42.18	42.47	42.47	478,600
Dec 20, 2019	42.44	42.76	42.16	42.31	42.31	1,494,200
Dec 19, 2019	41.84	42.61	41.52	42.34	42.34	897,800
Dec 18, 2019	42.40	42.40	41.83	41.88	41.88	1,003,800
Dec 17, 2019	42.77	43.00	42.14	42.42	42.42	735,600
Dec 16, 2019	42.59	42.84	42.33	42.78	42.78	1,073,000
Dec 13, 2019	42.62	42.98	42.13	42.29	42.29	669,900
Dec 12, 2019	41.64	42.67	41.45	42.62	42.62	444,200
Dec 11, 2019	41.20	41.73	41.15	41.70	41.70	565,000
Dec 10, 2019	41.05	41.16	40.75	41.00	41.00	1,311,400
Dec 09, 2019	41.38	41.45	40.99	40.99	40.99	633,000
Dec 06, 2019	41.55	41.89	41.26	41.37	41.37	752,600
Dec 05, 2019	40.68	41.15	40.68	41.08	41.08	707,600
Dec 04, 2019	39.79	40.91	39.79	40.63	40.63	957,200
Dec 03, 2019	39.80	39.97	39.23	39.50	39.50	1,202,400
Dec 03, 2019	0.21 Dividend
Dec 02, 2019	40.72	41.11	40.53	40.70	40.49	671,200
Nov 29, 2019	41.05	41.26	40.62	40.65	40.44	276,900
Nov 27, 2019	41.30	41.48	41.09	41.32	41.11	385,600
Nov 26, 2019	41.00	41.40	40.78	41.10	40.89	638,200
Nov 25, 2019	40.54	41.27	40.32	41.07	40.86	570,300
Nov 22, 2019	40.70	40.95	40.32	40.40	40.19	536,800
Nov 21, 2019	40.40	40.67	40.13	40.62	40.41	886,100
Nov 20, 2019	40.48	40.76	39.84	40.42	40.21	888,100
Nov 19, 2019	40.79	41.00	40.28	40.53	40.32	719,500
Nov 18, 2019	40.74	40.95	40.40	40.57	40.36	417,200
Nov 15, 2019	40.93	41.20	40.57	41.01	40.80	479,400
Nov 14, 2019	40.46	40.90	39.49	40.56	40.35	832,600
Nov 13, 2019	40.75	41.29	40.74	40.98	40.77	676,200
Nov 12, 2019	41.38	41.56	40.74	40.97	40.76	1,100,500
Nov 11, 2019	41.68	42.04	41.38	41.40	41.19	1,345,900
Nov 08, 2019	41.64	41.98	41.30	41.95	41.73	728,400
Nov 07, 2019	41.59	41.94	41.10	41.86	41.64	1,274,200
Nov 06, 2019	41.48	41.58	40.49	41.03	40.82	1,047,400
Nov 05, 2019	41.29	42.02	41.28	41.52	41.31	1,302,900
Nov 04, 2019	40.54	41.29	40.42	41.20	40.99	1,225,000
Nov 01, 2019	39.93	40.32	39.46	40.05	39.84	944,000
Oct 31, 2019	39.55	39.86	39.01	39.56	39.36	1,205,500
Oct 30, 2019	40.12	40.25	38.81	39.60	39.40	1,529,600
Oct 29, 2019	39.89	40.33	39.78	39.97	39.76	953,400
Oct 28, 2019	39.03	40.13	39.03	39.86	39.65	1,609,500
Oct 25, 2019	37.00	40.39	36.82	39.17	38.97	3,016,000
Oct 24, 2019	41.10	41.18	39.82	40.38	40.17	2,030,800
Oct 23, 2019	41.27	41.27	40.73	40.89	40.68	1,501,800
Oct 22, 2019	41.50	41.82	41.05	41.37	41.16	1,069,300
Oct 21, 2019	41.68	42.13	41.40	41.51	41.30	1,940,600
Oct 18, 2019	41.56	41.87	41.30	41.34	41.13	853,100
Oct 17, 2019	41.32	41.78	41.05	41.64	41.43	1,373,400
Oct 16, 2019	41.29	42.00	41.15	41.28	41.07	1,151,400
Oct 15, 2019	40.58	41.59	40.42	41.04	40.83	1,177,600
Oct 14, 2019	40.07	40.70	40.02	40.48	40.27	828,700
Oct 11, 2019	40.52	41.10	40.26	40.34	40.13	987,100
Oct 10, 2019	39.67	40.29	39.39	39.83	39.62	1,586,300
Oct 09, 2019	39.62	39.91	39.35	39.56	39.36	731,900
Oct 08, 2019	39.66	40.17	39.18	39.21	39.01	1,024,900
Oct 07, 2019	39.68	40.48	39.44	40.05	39.84	1,065,900
Oct 04, 2019	38.73	40.07	37.89	39.90	39.69	2,841,700
Oct 03, 2019	43.32	43.83	42.70	43.81	43.58	460,800
Oct 02, 2019	43.40	43.60	42.98	43.31	43.09	494,000
Oct 01, 2019	44.78	45.16	43.53	43.71	43.48	538,000
Sep 30, 2019	44.32	44.55	43.84	44.49	44.26	620,100
Sep 27, 2019	44.40	44.77	43.78	44.10	43.87	580,300
Sep 26, 2019	44.15	44.39	43.69	44.12	43.89	549,200
Sep 25, 2019	43.46	44.43	43.46	44.20	43.97	890,300
Sep 24, 2019	44.56	44.67	43.16	43.22	43.00	737,200
Sep 23, 2019	43.11	44.47	42.93	44.19	43.96	907,100
Sep 20, 2019	43.64	44.08	43.22	43.30	43.08	1,717,200
Sep 19, 2019	44.04	44.31	43.30	43.41	43.19	879,900
Sep 18, 2019	43.97	44.20	43.35	44.09	43.86	617,200
Sep 17, 2019	44.13	44.70	43.40	44.02	43.79	734,000
Sep 16, 2019	44.35	44.81	44.29	44.47	44.24	499,400
Sep 13, 2019	45.16	45.23	44.50	44.69	44.46	552,900
Sep 12, 2019	44.90	45.04	44.13	44.78	44.55	1,183,200
Sep 11, 2019	44.49	44.91	43.74	44.85	44.62	676,600
Sep 10, 2019	44.08	44.37	43.58	44.19	43.96	1,244,500
Sep 10, 2019	0.21 Dividend
Sep 09, 2019	43.96	44.37	43.83	44.23	43.79	860,000
Sep 06, 2019	43.96	44.29	43.72	43.82	43.39	601,000
Sep 05, 2019	43.17	44.49	43.17	44.00	43.57	532,700
Sep 04, 2019	42.43	42.72	42.22	42.54	42.12	733,200
Sep 03, 2019	41.61	41.79	41.03	41.67	41.26	651,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...