Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

35.92

+0.39

(+1.10%)

At close: 04:00PM EDT

35.88

-0.04

(-0.11%)

After hours:

04:16PM EDT

Advertisement

Time Period:

Sep 27, 2021 - Sep 27, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 27, 2022	35.79	36.42	35.45	35.92	35.92	751,142
Sep 26, 2022	36.02	36.63	35.51	35.53	35.53	803,200
Sep 23, 2022	36.50	36.60	35.83	36.29	36.29	764,900
Sep 22, 2022	37.75	37.80	36.94	37.01	37.01	578,800
Sep 21, 2022	38.02	38.81	37.75	37.75	37.75	607,500
Sep 20, 2022	38.13	38.28	37.40	37.89	37.89	765,300
Sep 19, 2022	37.75	38.72	37.57	38.33	38.33	786,100
Sep 16, 2022	38.73	39.14	36.99	37.86	37.86	2,977,400
Sep 15, 2022	40.12	40.64	39.86	40.11	40.11	702,700
Sep 14, 2022	40.77	40.88	39.47	40.15	40.15	1,767,500
Sep 13, 2022	41.68	42.08	40.55	40.72	40.72	665,700
Sep 13, 2022	0.29 Dividend
Sep 12, 2022	43.15	43.46	42.53	42.79	42.50	972,400
Sep 09, 2022	42.94	43.23	42.50	42.70	42.41	650,800
Sep 08, 2022	41.08	42.61	40.89	42.54	42.25	1,099,300
Sep 07, 2022	41.18	41.84	41.17	41.45	41.17	939,600
Sep 06, 2022	42.80	42.80	40.94	41.25	40.97	1,052,700
Sep 02, 2022	43.25	43.84	42.64	42.71	42.42	764,100
Sep 01, 2022	43.40	43.45	42.61	42.93	42.64	754,900
Aug 31, 2022	44.24	44.24	43.42	43.89	43.59	1,334,100
Aug 30, 2022	44.57	44.57	43.70	44.00	43.70	910,300
Aug 29, 2022	44.38	44.67	44.04	44.25	43.95	586,600
Aug 26, 2022	46.00	46.10	44.62	44.67	44.37	850,200
Aug 25, 2022	44.20	45.78	44.11	45.77	45.46	709,500
Aug 24, 2022	44.22	44.47	43.96	44.20	43.90	724,700
Aug 23, 2022	44.13	44.81	44.05	44.47	44.17	712,500
Aug 22, 2022	44.56	44.72	44.04	44.17	43.87	966,300
Aug 19, 2022	45.46	45.56	44.87	45.05	44.74	483,200
Aug 18, 2022	44.41	45.84	44.40	45.77	45.46	753,300
Aug 17, 2022	44.12	44.59	43.54	44.41	44.11	827,500
Aug 16, 2022	44.64	44.92	44.45	44.70	44.40	652,300
Aug 15, 2022	44.17	45.29	44.03	44.74	44.44	869,700
Aug 12, 2022	44.06	44.76	43.41	44.52	44.22	1,188,900
Aug 11, 2022	44.59	45.11	42.93	43.50	43.21	2,715,100
Aug 10, 2022	46.22	46.79	45.92	46.43	46.12	994,300
Aug 09, 2022	46.58	46.67	44.95	45.36	45.05	999,900
Aug 08, 2022	46.90	47.32	46.33	46.86	46.54	1,121,700
Aug 05, 2022	46.88	47.43	46.40	46.60	46.28	1,068,200
Aug 04, 2022	48.41	48.41	47.32	47.39	47.07	708,000
Aug 03, 2022	47.80	48.45	47.52	48.14	47.81	458,000
Aug 02, 2022	47.96	48.15	47.31	47.62	47.30	498,800
Aug 01, 2022	47.45	48.53	47.21	48.15	47.82	609,600
Jul 29, 2022	47.15	48.09	47.12	47.87	47.55	705,500
Jul 28, 2022	46.39	47.25	46.21	47.12	46.80	535,700
Jul 27, 2022	45.72	46.88	45.56	46.39	46.08	945,900
Jul 26, 2022	45.49	45.89	45.32	45.57	45.26	554,300
Jul 25, 2022	45.74	46.01	45.37	45.55	45.24	687,300
Jul 22, 2022	45.74	45.99	45.39	45.64	45.33	818,300
Jul 21, 2022	45.02	45.65	44.82	45.55	45.24	496,400
Jul 20, 2022	44.31	45.28	43.69	45.09	44.78	839,800
Jul 19, 2022	43.49	44.66	43.33	44.49	44.19	599,200
Jul 18, 2022	43.54	43.94	42.98	43.09	42.80	531,900
Jul 15, 2022	42.99	43.89	42.53	43.24	42.95	817,700
Jul 14, 2022	42.56	43.18	41.83	43.03	42.74	1,038,200
Jul 13, 2022	43.02	44.33	43.00	44.02	43.72	683,700
Jul 12, 2022	43.28	44.27	43.20	43.59	43.29	788,000
Jul 11, 2022	43.04	43.89	42.77	43.39	43.10	790,100
Jul 08, 2022	42.97	43.78	42.75	43.53	43.23	792,400
Jul 07, 2022	42.84	43.46	42.80	42.88	42.59	1,139,700
Jul 06, 2022	41.99	42.58	41.14	42.34	42.05	1,328,000
Jul 05, 2022	41.39	41.89	40.31	41.81	41.53	1,122,400
Jul 01, 2022	42.53	43.20	41.33	42.27	41.98	661,100
Jun 30, 2022	41.55	43.04	41.38	42.88	42.59	1,224,200
Jun 29, 2022	42.96	43.30	41.77	42.11	41.82	733,700
Jun 28, 2022	44.02	44.51	42.86	42.87	42.58	687,300
Jun 27, 2022	42.87	43.81	42.85	43.63	43.33	702,800
Jun 24, 2022	41.81	43.00	41.71	42.68	42.39	1,286,700
Jun 23, 2022	42.17	42.50	41.23	41.48	41.20	1,025,100
Jun 22, 2022	42.39	42.77	41.77	42.37	42.08	734,900
Jun 21, 2022	42.64	42.87	41.81	42.57	42.28	1,228,100
Jun 17, 2022	41.80	42.48	41.16	41.82	41.54	2,123,300
Jun 16, 2022	43.90	43.99	41.24	41.89	41.61	1,169,700
Jun 15, 2022	44.83	45.44	44.09	44.89	44.59	733,300
Jun 14, 2022	44.53	45.14	44.23	44.49	44.19	805,400
Jun 13, 2022	45.90	45.99	43.89	44.30	44.00	1,031,700
Jun 10, 2022	46.34	47.17	45.99	46.35	46.04	796,500
Jun 09, 2022	48.33	48.38	47.18	47.29	46.97	705,300
Jun 08, 2022	49.15	49.37	48.28	48.40	48.07	547,900
Jun 07, 2022	48.59	49.67	48.40	49.07	48.74	826,400
Jun 07, 2022	0.26 Dividend
Jun 06, 2022	48.69	50.19	48.44	48.96	48.37	841,000
Jun 03, 2022	48.58	48.59	47.45	48.09	47.51	849,100
Jun 02, 2022	47.77	48.96	47.60	48.92	48.33	959,300
Jun 01, 2022	48.70	48.85	47.58	47.77	47.19	1,020,300
May 31, 2022	48.13	48.90	47.44	48.45	47.87	745,200
May 27, 2022	47.52	48.30	47.52	48.28	47.70	645,800
May 26, 2022	46.44	47.80	46.41	47.58	47.01	511,300
May 25, 2022	45.88	46.37	45.23	46.18	45.62	1,102,100
May 24, 2022	45.85	46.22	44.46	45.39	44.84	920,600
May 23, 2022	46.53	47.56	45.91	46.23	45.67	712,500
May 20, 2022	46.97	47.11	45.39	46.30	45.74	1,330,100
May 19, 2022	46.55	47.28	46.36	46.57	46.01	612,600
May 18, 2022	48.20	48.34	46.88	47.06	46.49	708,400
May 17, 2022	47.79	48.75	47.70	48.44	47.86	1,178,800
May 16, 2022	46.85	47.66	46.31	47.15	46.58	447,300
May 13, 2022	45.94	47.22	45.14	46.90	46.33	600,100
May 12, 2022	45.68	46.02	44.68	45.42	44.87	719,000
May 11, 2022	46.62	47.49	45.55	45.73	45.18	779,400
May 10, 2022	47.18	47.42	46.01	46.53	45.97	1,007,300
May 09, 2022	46.40	48.22	46.29	46.83	46.27	1,283,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,647.29-7.75(-0.21%)

Dow 3029,134.99-125.82(-0.43%)

Nasdaq10,829.50+26.58(+0.25%)

Russell 20001,662.51+6.63(+0.40%)

Crude Oil78.54+1.83(+2.39%)

Gold1,635.70+2.30(+0.14%)

Avnet, Inc. (AVT)

S&P 500
3,647.29
-7.75(-0.21%)

Dow 30
29,134.99
-125.82(-0.43%)

Nasdaq
10,829.50
+26.58(+0.25%)

Russell 2000
1,662.51
+6.63(+0.40%)

Crude Oil
78.54
+1.83(+2.39%)

Gold
1,635.70
+2.30(+0.14%)