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
Jun 18, 2019	43.13	43.71	42.79	43.43	43.43	919,000
Jun 17, 2019	43.19	43.48	42.66	42.78	42.78	724,300
Jun 14, 2019	44.28	44.28	43.26	43.34	43.34	515,600
Jun 13, 2019	44.50	44.85	43.99	44.42	44.42	428,800
Jun 12, 2019	44.40	44.75	43.90	44.34	44.34	422,300
Jun 11, 2019	44.76	45.10	44.37	44.57	44.57	701,400
Jun 10, 2019	44.00	45.00	43.92	44.31	44.31	534,700
Jun 07, 2019	43.18	43.73	42.93	43.61	43.61	412,900
Jun 06, 2019	42.58	42.98	42.11	42.86	42.86	616,100
Jun 05, 2019	42.84	42.88	41.90	42.52	42.52	385,300
Jun 04, 2019	41.46	42.65	41.46	42.62	42.62	584,800
Jun 04, 2019	0.2 Dividend
Jun 03, 2019	40.83	41.76	40.43	41.18	40.98	639,200
May 31, 2019	41.49	41.64	40.55	40.84	40.64	583,500
May 30, 2019	42.02	42.52	41.79	41.93	41.73	387,300
May 29, 2019	41.76	42.26	41.41	41.96	41.76	478,800
May 28, 2019	42.54	42.72	42.11	42.11	41.91	518,600
May 24, 2019	42.58	42.90	42.19	42.42	42.21	318,700
May 23, 2019	42.42	43.15	41.81	42.32	42.11	489,700
May 22, 2019	43.71	44.02	42.95	43.01	42.80	449,500
May 21, 2019	43.35	43.97	43.34	43.93	43.72	654,000
May 20, 2019	43.04	43.70	42.95	43.08	42.87	506,000
May 17, 2019	43.97	44.25	43.39	43.39	43.18	453,800
May 16, 2019	44.06	44.94	44.01	44.49	44.27	487,300
May 15, 2019	43.50	44.29	43.44	44.01	43.80	488,200
May 14, 2019	43.32	43.89	43.18	43.63	43.42	508,200
May 13, 2019	44.24	44.43	43.15	43.24	43.03	517,900
May 10, 2019	45.10	45.63	44.41	45.37	45.15	497,300
May 09, 2019	44.82	45.52	44.47	45.28	45.06	481,600
May 08, 2019	45.60	46.01	45.31	45.34	45.12	334,000
May 07, 2019	46.11	46.41	45.58	45.79	45.57	674,300
May 06, 2019	45.93	46.63	45.78	46.44	46.21	776,800
May 03, 2019	46.82	47.27	45.70	46.82	46.59	1,011,400
May 02, 2019	47.17	47.58	46.39	46.80	46.57	666,300
May 01, 2019	48.88	48.88	47.31	47.33	47.10	591,400
Apr 30, 2019	48.35	48.72	47.81	48.61	48.37	499,300
Apr 29, 2019	48.13	49.03	47.99	48.45	48.21	627,100
Apr 26, 2019	46.67	48.58	46.50	48.06	47.83	1,635,300
Apr 25, 2019	47.43	47.53	46.38	46.46	46.23	649,600
Apr 24, 2019	46.82	47.78	46.80	47.49	47.26	595,800
Apr 23, 2019	46.16	47.13	46.11	46.93	46.70	623,500
Apr 22, 2019	46.48	47.00	45.63	46.05	45.83	464,100
Apr 18, 2019	46.52	46.77	46.14	46.63	46.40	457,000
Apr 17, 2019	47.59	47.59	46.29	46.50	46.27	632,800
Apr 16, 2019	47.00	47.40	46.98	47.33	47.10	310,500
Apr 15, 2019	46.98	47.23	46.57	46.96	46.73	359,900
Apr 12, 2019	47.00	47.42	46.67	46.86	46.63	492,800
Apr 11, 2019	46.47	46.84	45.57	46.74	46.51	691,200
Apr 10, 2019	45.65	46.45	45.00	46.31	46.09	471,800
Apr 09, 2019	46.04	46.04	45.43	45.54	45.32	478,500
Apr 08, 2019	45.65	46.28	45.50	46.24	46.02	742,900
Apr 05, 2019	45.48	45.88	45.11	45.76	45.54	479,500
Apr 04, 2019	44.76	45.54	44.19	45.33	45.11	421,100
Apr 03, 2019	44.57	45.16	44.23	44.65	44.43	519,500
Apr 02, 2019	44.22	44.26	43.69	44.14	43.93	441,200
Apr 01, 2019	43.68	44.39	43.68	44.32	44.10	409,500
Mar 29, 2019	42.99	43.55	42.93	43.37	43.16	674,100
Mar 28, 2019	42.75	43.37	42.45	42.62	42.41	550,800
Mar 27, 2019	42.23	42.84	42.09	42.59	42.38	749,600
Mar 26, 2019	41.82	42.15	40.97	42.12	41.92	635,000
Mar 25, 2019	41.99	41.99	41.31	41.45	41.25	606,300
Mar 22, 2019	43.79	43.81	42.09	42.12	41.92	437,700
Mar 21, 2019	43.11	44.24	43.11	44.08	43.87	418,100
Mar 20, 2019	43.59	43.86	42.92	43.32	43.11	474,000
Mar 19, 2019	44.05	44.26	41.63	43.75	43.54	476,700
Mar 18, 2019	43.84	44.28	43.48	43.83	43.62	618,100
Mar 15, 2019	43.56	44.23	42.13	43.76	43.55	1,455,400
Mar 14, 2019	43.53	43.74	43.29	43.50	43.29	728,600
Mar 13, 2019	43.10	43.90	41.88	43.45	43.24	861,300
Mar 12, 2019	42.94	43.69	41.81	42.89	42.68	472,300
Mar 11, 2019	42.28	42.84	41.20	42.80	42.59	734,800
Mar 11, 2019	0.2 Dividend
Mar 08, 2019	41.61	42.29	40.69	42.20	41.80	586,200
Mar 07, 2019	42.40	42.47	41.83	42.06	41.66	509,900
Mar 06, 2019	43.05	43.99	42.46	42.56	42.15	732,900
Mar 05, 2019	43.64	43.69	43.03	43.04	42.63	636,300
Mar 04, 2019	44.07	44.47	43.43	43.65	43.23	507,400
Mar 01, 2019	43.86	44.08	43.33	43.92	43.50	616,400
Feb 28, 2019	43.83	43.83	43.48	43.49	43.07	614,300
Feb 27, 2019	44.28	44.28	43.86	44.08	43.66	633,800
Feb 26, 2019	44.77	45.00	44.35	44.38	43.96	666,300
Feb 25, 2019	45.18	45.99	43.90	44.90	44.47	523,000
Feb 22, 2019	44.93	45.03	44.57	44.88	44.45	759,500
Feb 21, 2019	44.89	44.98	44.48	44.75	44.32	515,200
Feb 20, 2019	44.07	45.00	44.06	44.93	44.50	810,300
Feb 19, 2019	44.03	44.27	43.82	44.16	43.74	516,000
Feb 15, 2019	44.18	44.46	43.80	44.12	43.70	806,900
Feb 14, 2019	43.68	44.35	43.50	44.02	43.60	744,100
Feb 13, 2019	43.73	44.20	43.53	44.03	43.61	784,900
Feb 12, 2019	43.37	43.91	43.13	43.40	42.98	1,235,300
Feb 11, 2019	42.60	43.17	42.36	43.10	42.69	942,000
Feb 08, 2019	42.17	42.58	41.91	42.56	42.15	649,100
Feb 07, 2019	42.50	42.98	42.03	42.45	42.04	579,100
Feb 06, 2019	41.89	42.75	41.39	42.71	42.30	782,900
Feb 05, 2019	42.04	42.24	41.18	41.93	41.53	516,200
Feb 04, 2019	41.47	41.96	41.32	41.94	41.54	704,700
Feb 01, 2019	41.26	41.57	40.92	41.48	41.08	658,400
Jan 31, 2019	41.08	41.38	40.59	41.20	40.81	864,400
Jan 30, 2019	40.65	41.19	40.01	41.17	40.78	636,800
Jan 29, 2019	40.80	40.88	40.35	40.37	39.98	694,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...