AVT - Avnet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201944.9345.0344.5744.8844.88759,500
Feb 21, 201944.8944.9844.4844.7544.75515,200
Feb 20, 201944.0745.0044.0644.9344.93810,300
Feb 19, 201944.0344.2743.8244.1644.16516,000
Feb 15, 201944.1844.4643.8044.1244.12806,900
Feb 14, 201943.6844.3543.5044.0244.02744,100
Feb 13, 201943.7344.2043.5344.0344.03784,900
Feb 12, 201943.3743.9143.1343.4043.401,235,300
Feb 11, 201942.6043.1742.3643.1043.10942,000
Feb 08, 201942.1742.5841.9142.5642.56649,100
Feb 07, 201942.5042.9842.0342.4542.45579,100
Feb 06, 201941.8942.7541.3942.7142.71782,900
Feb 05, 201942.0442.2441.1841.9341.93516,200
Feb 04, 201941.4741.9641.3241.9441.94704,700
Feb 01, 201941.2641.5740.9241.4841.48658,400
Jan 31, 201941.0841.3840.5941.2041.20864,400
Jan 30, 201940.6541.1940.0141.1741.17636,800
Jan 29, 201940.8040.8840.3540.3740.37694,600
Jan 28, 201940.4140.8239.9840.7440.741,125,100
Jan 25, 201940.6942.4040.2041.0441.041,568,900
Jan 24, 201940.5141.9340.5141.6541.651,303,300
Jan 23, 201941.1841.7240.4740.5340.531,214,600
Jan 22, 201942.0742.4640.9541.2541.251,913,500
Jan 18, 201942.1942.8840.7442.4942.491,101,000
Jan 17, 201941.1442.0641.1441.8341.83799,300
Jan 16, 201941.3941.7741.2341.4341.43598,800
Jan 15, 201941.0341.4640.5741.3841.38771,200
Jan 14, 201940.7841.3540.4641.0341.031,273,800
Jan 11, 201940.5841.3440.2441.0341.031,173,200
Jan 10, 201939.2440.6739.0940.6740.671,265,000
Jan 09, 201938.4439.6738.4439.5139.51939,800
Jan 08, 201938.5038.7537.8738.2138.211,136,500
Jan 07, 201937.2238.4037.0638.1238.12994,000
Jan 04, 201936.0537.5936.0537.2337.231,369,300
Jan 03, 201936.0036.2234.5835.6935.691,279,100
Jan 02, 201935.3636.8434.5636.5736.571,023,900
Dec 31, 201836.2536.3634.4036.1036.10738,600
Dec 28, 201835.8836.4735.6335.9035.90678,400
Dec 27, 201834.9135.7734.5135.7635.76929,000
Dec 26, 201834.3035.5433.5535.5235.521,419,600
Dec 24, 201834.6335.0933.8934.0934.09352,200
Dec 21, 201835.5735.8234.5334.9434.943,200,500
Dec 20, 201836.3236.5735.0535.5535.551,196,700
Dec 19, 201836.9537.7036.0736.3236.321,622,000
Dec 18, 201837.7538.1436.9737.0137.011,658,000
Dec 17, 201838.5938.7837.1037.3437.341,830,800
Dec 14, 201839.0839.5638.6438.7638.76943,100
Dec 13, 201840.5540.5539.2739.3439.34753,400
Dec 12, 201840.6641.0340.2640.4540.451,092,900
Dec 11, 201842.3742.7339.5139.9539.952,222,600
Dec 10, 201842.0042.2741.0941.7741.77976,300
Dec 07, 201842.9443.0741.8241.9941.991,285,000
Dec 06, 201841.7243.2441.5042.9842.981,722,000
Dec 04, 201843.9444.0842.3542.5242.52946,900
Dec 04, 20180.2 Dividend
Dec 03, 201844.9845.1744.5344.6444.441,183,100
Nov 30, 201843.1743.8943.0743.8243.626,574,600
Nov 29, 201843.0943.9742.7943.4043.21944,800
Nov 28, 201842.6643.7641.7243.3243.131,202,900
Nov 27, 201842.9343.2342.3542.3742.181,281,700
Nov 26, 201843.4243.6442.9343.3643.171,019,400
Nov 23, 201842.5143.1542.2142.7742.58703,600
Nov 21, 201842.4243.1541.9642.7642.571,292,900
Nov 20, 201841.7843.0941.7842.0441.851,442,100
Nov 19, 201843.4243.7242.6842.9142.721,209,500
Nov 16, 201842.5643.8741.8043.6043.401,422,200
Nov 15, 201841.7442.9341.3242.8542.661,605,600
Nov 14, 201843.5043.8741.7541.9141.722,167,600
Nov 13, 201842.9844.1442.9843.3643.171,037,800
Nov 12, 201843.6143.8142.6342.7642.57953,000
Nov 09, 201843.4743.8242.8543.6643.46813,500
Nov 08, 201843.9744.3843.7143.9443.741,031,100
Nov 07, 201843.9644.2543.1344.0043.801,028,500
Nov 06, 201843.0243.9943.0243.5843.38851,700
Nov 05, 201843.0643.5542.6143.1842.991,152,500
Nov 02, 201841.9443.3141.7942.9242.731,322,900
Nov 01, 201840.3441.9940.1141.8241.631,130,700
Oct 31, 201839.5740.3439.3940.0739.891,034,100
Oct 30, 201838.3139.3438.0939.0638.891,159,700
Oct 29, 201838.0239.7537.6838.2338.061,650,800
Oct 26, 201839.5939.5937.1137.3037.131,445,700
Oct 25, 201838.5338.7838.1338.6238.451,136,100
Oct 24, 201840.4240.6038.3938.4238.251,102,800
Oct 23, 201840.5041.0639.9040.6840.50611,400
Oct 22, 201841.2441.6740.9841.2241.04768,500
Oct 19, 201841.3242.0040.8541.0340.85976,200
Oct 18, 201841.5241.8040.9441.3141.12731,500
Oct 17, 201841.5241.8341.0541.8041.61851,100
Oct 16, 201841.0441.8740.5541.7741.581,079,100
Oct 15, 201840.4041.0840.4040.7940.611,091,300
Oct 12, 201840.2140.6539.7340.4740.291,384,700
Oct 11, 201840.0540.3139.3439.4839.301,130,400
Oct 10, 201841.6741.6739.8539.9039.721,165,800
Oct 09, 201841.7141.8241.2941.6041.411,401,100
Oct 08, 201842.5042.5341.4241.8741.681,472,300
Oct 05, 201843.1543.4842.6042.7542.561,259,100
Oct 04, 201843.4043.7342.8143.2743.081,619,100
Oct 03, 201843.5643.9343.3343.6243.42854,500
Oct 02, 201843.1143.9443.0443.3643.171,509,400
Oct 01, 201844.9744.9743.1943.3543.161,871,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...