AVT - Avnet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201843.4243.6442.9343.3643.17970,300
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
Sep 28, 201844.5445.1344.4344.7744.571,452,000
Sep 27, 201845.5045.6144.6144.6444.44890,500
Sep 26, 201846.0346.0445.4245.4745.271,027,900
Sep 25, 201847.0747.0746.0646.1145.901,091,200
Sep 24, 201847.0547.2146.6047.0046.79965,800
Sep 21, 201846.7747.3946.5147.1146.902,815,000
Sep 20, 201847.2847.5246.6446.7746.561,395,600
Sep 19, 201847.3547.7646.8447.0846.87822,900
Sep 18, 201847.5147.8546.9747.3047.09755,100
Sep 17, 201847.8048.0347.3847.4347.22606,100
Sep 14, 201847.5348.0647.4947.8547.64783,800
Sep 13, 201847.5347.7447.4647.5747.36635,400
Sep 12, 201847.7947.8447.4147.4447.23937,800
Sep 11, 201847.5448.2747.3447.8447.63779,400
Sep 10, 201847.7447.9247.4247.8247.61925,100
Sep 07, 201847.3947.7347.1447.6547.44865,700
Sep 07, 20180.2 Dividend
Sep 06, 201848.1048.1647.8247.9547.54929,000
Sep 05, 201847.8048.3047.5647.9947.581,061,700
Sep 04, 201848.4648.7348.0348.2247.801,217,200
Aug 31, 201848.5248.5647.9248.4047.981,128,400
Aug 30, 201848.7449.4148.5148.7148.291,350,000
Aug 29, 201848.9249.3348.5648.9448.521,006,600
Aug 28, 201848.8749.0348.4148.6248.20860,700
Aug 27, 201848.9749.3548.5048.7448.32910,500
Aug 24, 201848.7048.7248.0548.4248.00488,000
Aug 23, 201848.5248.8048.3848.5848.16496,200
Aug 22, 201849.0049.3348.2848.6648.24722,700
Aug 21, 201848.2549.2948.0249.1448.72973,100
Aug 20, 201848.2148.2147.3548.0247.611,391,300
Aug 17, 201847.0447.6846.5547.5847.17604,200
Aug 16, 201846.8547.5446.6447.0546.64731,300
Aug 15, 201846.4346.7546.1346.5446.14773,000
Aug 14, 201845.5946.8745.3546.7446.341,355,600
Aug 13, 201846.5346.5345.7745.7745.37860,000
Aug 10, 201847.0047.1345.8346.3845.981,127,800
Aug 09, 201845.0046.8444.2146.4146.012,357,900
Aug 08, 201844.4244.7143.9044.6044.21639,400
Aug 07, 201844.1144.3744.0744.2743.89974,400
Aug 06, 201843.8544.0543.3643.9143.53500,800
Aug 03, 201843.7644.1943.4543.8643.48655,300
Aug 02, 201843.4444.1843.3544.0443.66868,100
Aug 01, 201843.7043.9443.5043.6843.30477,400
Jul 31, 201843.2544.1143.1143.8543.47992,300
Jul 30, 201843.5344.0343.0943.1342.76604,800
Jul 27, 201843.9944.1243.3143.5243.14383,400
Jul 26, 201843.3844.1943.3243.7943.411,285,400
Jul 25, 201843.1043.5342.8443.5243.14472,800
Jul 24, 201843.4443.8142.9443.0042.63482,000
Jul 23, 201843.4843.4942.9843.3342.96799,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...