AVT - Avnet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201943.1343.7142.7943.4343.43919,000
Jun 17, 201943.1943.4842.6642.7842.78724,300
Jun 14, 201944.2844.2843.2643.3443.34515,600
Jun 13, 201944.5044.8543.9944.4244.42428,800
Jun 12, 201944.4044.7543.9044.3444.34422,300
Jun 11, 201944.7645.1044.3744.5744.57701,400
Jun 10, 201944.0045.0043.9244.3144.31534,700
Jun 07, 201943.1843.7342.9343.6143.61412,900
Jun 06, 201942.5842.9842.1142.8642.86616,100
Jun 05, 201942.8442.8841.9042.5242.52385,300
Jun 04, 201941.4642.6541.4642.6242.62584,800
Jun 04, 20190.2 Dividend
Jun 03, 201940.8341.7640.4341.1840.98639,200
May 31, 201941.4941.6440.5540.8440.64583,500
May 30, 201942.0242.5241.7941.9341.73387,300
May 29, 201941.7642.2641.4141.9641.76478,800
May 28, 201942.5442.7242.1142.1141.91518,600
May 24, 201942.5842.9042.1942.4242.21318,700
May 23, 201942.4243.1541.8142.3242.11489,700
May 22, 201943.7144.0242.9543.0142.80449,500
May 21, 201943.3543.9743.3443.9343.72654,000
May 20, 201943.0443.7042.9543.0842.87506,000
May 17, 201943.9744.2543.3943.3943.18453,800
May 16, 201944.0644.9444.0144.4944.27487,300
May 15, 201943.5044.2943.4444.0143.80488,200
May 14, 201943.3243.8943.1843.6343.42508,200
May 13, 201944.2444.4343.1543.2443.03517,900
May 10, 201945.1045.6344.4145.3745.15497,300
May 09, 201944.8245.5244.4745.2845.06481,600
May 08, 201945.6046.0145.3145.3445.12334,000
May 07, 201946.1146.4145.5845.7945.57674,300
May 06, 201945.9346.6345.7846.4446.21776,800
May 03, 201946.8247.2745.7046.8246.591,011,400
May 02, 201947.1747.5846.3946.8046.57666,300
May 01, 201948.8848.8847.3147.3347.10591,400
Apr 30, 201948.3548.7247.8148.6148.37499,300
Apr 29, 201948.1349.0347.9948.4548.21627,100
Apr 26, 201946.6748.5846.5048.0647.831,635,300
Apr 25, 201947.4347.5346.3846.4646.23649,600
Apr 24, 201946.8247.7846.8047.4947.26595,800
Apr 23, 201946.1647.1346.1146.9346.70623,500
Apr 22, 201946.4847.0045.6346.0545.83464,100
Apr 18, 201946.5246.7746.1446.6346.40457,000
Apr 17, 201947.5947.5946.2946.5046.27632,800
Apr 16, 201947.0047.4046.9847.3347.10310,500
Apr 15, 201946.9847.2346.5746.9646.73359,900
Apr 12, 201947.0047.4246.6746.8646.63492,800
Apr 11, 201946.4746.8445.5746.7446.51691,200
Apr 10, 201945.6546.4545.0046.3146.09471,800
Apr 09, 201946.0446.0445.4345.5445.32478,500
Apr 08, 201945.6546.2845.5046.2446.02742,900
Apr 05, 201945.4845.8845.1145.7645.54479,500
Apr 04, 201944.7645.5444.1945.3345.11421,100
Apr 03, 201944.5745.1644.2344.6544.43519,500
Apr 02, 201944.2244.2643.6944.1443.93441,200
Apr 01, 201943.6844.3943.6844.3244.10409,500
Mar 29, 201942.9943.5542.9343.3743.16674,100
Mar 28, 201942.7543.3742.4542.6242.41550,800
Mar 27, 201942.2342.8442.0942.5942.38749,600
Mar 26, 201941.8242.1540.9742.1241.92635,000
Mar 25, 201941.9941.9941.3141.4541.25606,300
Mar 22, 201943.7943.8142.0942.1241.92437,700
Mar 21, 201943.1144.2443.1144.0843.87418,100
Mar 20, 201943.5943.8642.9243.3243.11474,000
Mar 19, 201944.0544.2641.6343.7543.54476,700
Mar 18, 201943.8444.2843.4843.8343.62618,100
Mar 15, 201943.5644.2342.1343.7643.551,455,400
Mar 14, 201943.5343.7443.2943.5043.29728,600
Mar 13, 201943.1043.9041.8843.4543.24861,300
Mar 12, 201942.9443.6941.8142.8942.68472,300
Mar 11, 201942.2842.8441.2042.8042.59734,800
Mar 11, 20190.2 Dividend
Mar 08, 201941.6142.2940.6942.2041.80586,200
Mar 07, 201942.4042.4741.8342.0641.66509,900
Mar 06, 201943.0543.9942.4642.5642.15732,900
Mar 05, 201943.6443.6943.0343.0442.63636,300
Mar 04, 201944.0744.4743.4343.6543.23507,400
Mar 01, 201943.8644.0843.3343.9243.50616,400
Feb 28, 201943.8343.8343.4843.4943.07614,300
Feb 27, 201944.2844.2843.8644.0843.66633,800
Feb 26, 201944.7745.0044.3544.3843.96666,300
Feb 25, 201945.1845.9943.9044.9044.47523,000
Feb 22, 201944.9345.0344.5744.8844.45759,500
Feb 21, 201944.8944.9844.4844.7544.32515,200
Feb 20, 201944.0745.0044.0644.9344.50810,300
Feb 19, 201944.0344.2743.8244.1643.74516,000
Feb 15, 201944.1844.4643.8044.1243.70806,900
Feb 14, 201943.6844.3543.5044.0243.60744,100
Feb 13, 201943.7344.2043.5344.0343.61784,900
Feb 12, 201943.3743.9143.1343.4042.981,235,300
Feb 11, 201942.6043.1742.3643.1042.69942,000
Feb 08, 201942.1742.5841.9142.5642.15649,100
Feb 07, 201942.5042.9842.0342.4542.04579,100
Feb 06, 201941.8942.7541.3942.7142.30782,900
Feb 05, 201942.0442.2441.1841.9341.53516,200
Feb 04, 201941.4741.9641.3241.9441.54704,700
Feb 01, 201941.2641.5740.9241.4841.08658,400
Jan 31, 201941.0841.3840.5941.2040.81864,400
Jan 30, 201940.6541.1940.0141.1740.78636,800
Jan 29, 201940.8040.8840.3540.3739.98694,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...