AVT - Avnet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201946.1647.1346.1146.9346.93613,000
Apr 22, 201946.4847.0045.6346.0546.05464,100
Apr 18, 201946.5246.7746.1446.6346.63457,000
Apr 17, 201947.5947.5946.2946.5046.50632,800
Apr 16, 201947.0047.4046.9847.3347.33310,500
Apr 15, 201946.9847.2346.5746.9646.96359,900
Apr 12, 201947.0047.4246.6746.8646.86492,800
Apr 11, 201946.4746.8445.5746.7446.74691,200
Apr 10, 201945.6546.4545.0046.3146.31471,800
Apr 09, 201946.0446.0445.4345.5445.54478,500
Apr 08, 201945.6546.2845.5046.2446.24742,900
Apr 05, 201945.4845.8845.1145.7645.76479,500
Apr 04, 201944.7645.5444.1945.3345.33421,100
Apr 03, 201944.5745.1644.2344.6544.65519,500
Apr 02, 201944.2244.2643.6944.1444.14441,200
Apr 01, 201943.6844.3943.6844.3244.32409,500
Mar 29, 201942.9943.5542.9343.3743.37674,100
Mar 28, 201942.7543.3742.4542.6242.62550,800
Mar 27, 201942.2342.8442.0942.5942.59749,600
Mar 26, 201941.8242.1540.9742.1242.12635,000
Mar 25, 201941.9941.9941.3141.4541.45606,300
Mar 22, 201943.7943.8142.0942.1242.12437,700
Mar 21, 201943.1144.2443.1144.0844.08418,100
Mar 20, 201943.5943.8642.9243.3243.32474,000
Mar 19, 201944.0544.2641.6343.7543.75476,700
Mar 18, 201943.8444.2843.4843.8343.83618,100
Mar 15, 201943.5644.2342.1343.7643.761,455,400
Mar 14, 201943.5343.7443.2943.5043.50728,600
Mar 13, 201943.1043.9041.8843.4543.45861,300
Mar 12, 201942.9443.6941.8142.8942.89472,300
Mar 11, 201942.2842.8441.2042.8042.80734,800
Mar 11, 20190.2 Dividend
Mar 08, 201941.6142.2940.6942.2042.00586,200
Mar 07, 201942.4042.4741.8342.0641.86509,900
Mar 06, 201943.0543.9942.4642.5642.36732,900
Mar 05, 201943.6443.6943.0343.0442.84636,300
Mar 04, 201944.0744.4743.4343.6543.44507,400
Mar 01, 201943.8644.0843.3343.9243.71616,400
Feb 28, 201943.8343.8343.4843.4943.28614,300
Feb 27, 201944.2844.2843.8644.0843.87633,800
Feb 26, 201944.7745.0044.3544.3844.17666,300
Feb 25, 201945.1845.9943.9044.9044.69523,000
Feb 22, 201944.9345.0344.5744.8844.67759,500
Feb 21, 201944.8944.9844.4844.7544.54515,200
Feb 20, 201944.0745.0044.0644.9344.72810,300
Feb 19, 201944.0344.2743.8244.1643.95516,000
Feb 15, 201944.1844.4643.8044.1243.91806,900
Feb 14, 201943.6844.3543.5044.0243.81744,100
Feb 13, 201943.7344.2043.5344.0343.82784,900
Feb 12, 201943.3743.9143.1343.4043.191,235,300
Feb 11, 201942.6043.1742.3643.1042.90942,000
Feb 08, 201942.1742.5841.9142.5642.36649,100
Feb 07, 201942.5042.9842.0342.4542.25579,100
Feb 06, 201941.8942.7541.3942.7142.51782,900
Feb 05, 201942.0442.2441.1841.9341.73516,200
Feb 04, 201941.4741.9641.3241.9441.74704,700
Feb 01, 201941.2641.5740.9241.4841.28658,400
Jan 31, 201941.0841.3840.5941.2041.00864,400
Jan 30, 201940.6541.1940.0141.1740.97636,800
Jan 29, 201940.8040.8840.3540.3740.18694,600
Jan 28, 201940.4140.8239.9840.7440.551,125,100
Jan 25, 201940.6942.4040.2041.0440.851,568,900
Jan 24, 201940.5141.9340.5141.6541.451,303,300
Jan 23, 201941.1841.7240.4740.5340.341,214,600
Jan 22, 201942.0742.4640.9541.2541.051,913,500
Jan 18, 201942.1942.8840.7442.4942.291,101,000
Jan 17, 201941.1442.0641.1441.8341.63799,300
Jan 16, 201941.3941.7741.2341.4341.23598,800
Jan 15, 201941.0341.4640.5741.3841.18771,200
Jan 14, 201940.7841.3540.4641.0340.841,273,800
Jan 11, 201940.5841.3440.2441.0340.841,173,200
Jan 10, 201939.2440.6739.0940.6740.481,265,000
Jan 09, 201938.4439.6738.4439.5139.32939,800
Jan 08, 201938.5038.7537.8738.2138.031,136,500
Jan 07, 201937.2238.4037.0638.1237.94994,000
Jan 04, 201936.0537.5936.0537.2337.051,369,300
Jan 03, 201936.0036.2234.5835.6935.521,279,100
Jan 02, 201935.3636.8434.5636.5736.401,023,900
Dec 31, 201836.2536.3634.4036.1035.93738,600
Dec 28, 201835.8836.4735.6335.9035.73678,400
Dec 27, 201834.9135.7734.5135.7635.59929,000
Dec 26, 201834.3035.5433.5535.5235.351,419,600
Dec 24, 201834.6335.0933.8934.0933.93352,200
Dec 21, 201835.5735.8234.5334.9434.773,200,500
Dec 20, 201836.3236.5735.0535.5535.381,196,700
Dec 19, 201836.9537.7036.0736.3236.151,622,000
Dec 18, 201837.7538.1436.9737.0136.831,658,000
Dec 17, 201838.5938.7837.1037.3437.161,830,800
Dec 14, 201839.0839.5638.6438.7638.58943,100
Dec 13, 201840.5540.5539.2739.3439.15753,400
Dec 12, 201840.6641.0340.2640.4540.261,092,900
Dec 11, 201842.3742.7339.5139.9539.762,222,600
Dec 10, 201842.0042.2741.0941.7741.57976,300
Dec 07, 201842.9443.0741.8241.9941.791,285,000
Dec 06, 201841.7243.2441.5042.9842.781,722,000
Dec 04, 201843.9444.0842.3542.5242.32946,900
Dec 04, 20180.2 Dividend
Dec 03, 201844.9845.1744.5344.6444.231,183,100
Nov 30, 201843.1743.8943.0743.8243.426,574,600
Nov 29, 201843.0943.9742.7943.4043.00944,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...