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
Dec 10, 2018	42.00	42.27	41.09	41.77	41.77	976,300
Dec 07, 2018	42.94	43.07	41.82	41.99	41.99	1,285,000
Dec 06, 2018	41.72	43.24	41.50	42.98	42.98	1,722,000
Dec 04, 2018	43.94	44.08	42.35	42.52	42.52	946,900
Dec 04, 2018	0.2 Dividend
Dec 03, 2018	44.98	45.17	44.53	44.64	44.44	1,183,100
Nov 30, 2018	43.17	43.89	43.07	43.82	43.62	6,574,600
Nov 29, 2018	43.09	43.97	42.79	43.40	43.21	944,800
Nov 28, 2018	42.66	43.76	41.72	43.32	43.13	1,202,900
Nov 27, 2018	42.93	43.23	42.35	42.37	42.18	1,281,700
Nov 26, 2018	43.42	43.64	42.93	43.36	43.17	970,300
Nov 23, 2018	42.51	43.15	42.21	42.77	42.58	703,600
Nov 21, 2018	42.42	43.15	41.96	42.76	42.57	1,292,900
Nov 20, 2018	41.78	43.09	41.78	42.04	41.85	1,442,100
Nov 19, 2018	43.42	43.72	42.68	42.91	42.72	1,209,500
Nov 16, 2018	42.56	43.87	41.80	43.60	43.40	1,422,200
Nov 15, 2018	41.74	42.93	41.32	42.85	42.66	1,605,600
Nov 14, 2018	43.50	43.87	41.75	41.91	41.72	2,167,600
Nov 13, 2018	42.98	44.14	42.98	43.36	43.17	1,037,800
Nov 12, 2018	43.61	43.81	42.63	42.76	42.57	953,000
Nov 09, 2018	43.47	43.82	42.85	43.66	43.46	813,500
Nov 08, 2018	43.97	44.38	43.71	43.94	43.74	1,031,100
Nov 07, 2018	43.96	44.25	43.13	44.00	43.80	1,028,500
Nov 06, 2018	43.02	43.99	43.02	43.58	43.38	851,700
Nov 05, 2018	43.06	43.55	42.61	43.18	42.99	1,152,500
Nov 02, 2018	41.94	43.31	41.79	42.92	42.73	1,322,900
Nov 01, 2018	40.34	41.99	40.11	41.82	41.63	1,130,700
Oct 31, 2018	39.57	40.34	39.39	40.07	39.89	1,034,100
Oct 30, 2018	38.31	39.34	38.09	39.06	38.89	1,159,700
Oct 29, 2018	38.02	39.75	37.68	38.23	38.06	1,650,800
Oct 26, 2018	39.59	39.59	37.11	37.30	37.13	1,445,700
Oct 25, 2018	38.53	38.78	38.13	38.62	38.45	1,136,100
Oct 24, 2018	40.42	40.60	38.39	38.42	38.25	1,102,800
Oct 23, 2018	40.50	41.06	39.90	40.68	40.50	611,400
Oct 22, 2018	41.24	41.67	40.98	41.22	41.04	768,500
Oct 19, 2018	41.32	42.00	40.85	41.03	40.85	976,200
Oct 18, 2018	41.52	41.80	40.94	41.31	41.12	731,500
Oct 17, 2018	41.52	41.83	41.05	41.80	41.61	851,100
Oct 16, 2018	41.04	41.87	40.55	41.77	41.58	1,079,100
Oct 15, 2018	40.40	41.08	40.40	40.79	40.61	1,091,300
Oct 12, 2018	40.21	40.65	39.73	40.47	40.29	1,384,700
Oct 11, 2018	40.05	40.31	39.34	39.48	39.30	1,130,400
Oct 10, 2018	41.67	41.67	39.85	39.90	39.72	1,165,800
Oct 09, 2018	41.71	41.82	41.29	41.60	41.41	1,401,100
Oct 08, 2018	42.50	42.53	41.42	41.87	41.68	1,472,300
Oct 05, 2018	43.15	43.48	42.60	42.75	42.56	1,259,100
Oct 04, 2018	43.40	43.73	42.81	43.27	43.08	1,619,100
Oct 03, 2018	43.56	43.93	43.33	43.62	43.42	854,500
Oct 02, 2018	43.11	43.94	43.04	43.36	43.17	1,509,400
Oct 01, 2018	44.97	44.97	43.19	43.35	43.16	1,871,000
Sep 28, 2018	44.54	45.13	44.43	44.77	44.57	1,452,000
Sep 27, 2018	45.50	45.61	44.61	44.64	44.44	890,500
Sep 26, 2018	46.03	46.04	45.42	45.47	45.27	1,027,900
Sep 25, 2018	47.07	47.07	46.06	46.11	45.90	1,091,200
Sep 24, 2018	47.05	47.21	46.60	47.00	46.79	965,800
Sep 21, 2018	46.77	47.39	46.51	47.11	46.90	2,815,000
Sep 20, 2018	47.28	47.52	46.64	46.77	46.56	1,395,600
Sep 19, 2018	47.35	47.76	46.84	47.08	46.87	822,900
Sep 18, 2018	47.51	47.85	46.97	47.30	47.09	755,100
Sep 17, 2018	47.80	48.03	47.38	47.43	47.22	606,100
Sep 14, 2018	47.53	48.06	47.49	47.85	47.64	783,800
Sep 13, 2018	47.53	47.74	47.46	47.57	47.36	635,400
Sep 12, 2018	47.79	47.84	47.41	47.44	47.23	937,800
Sep 11, 2018	47.54	48.27	47.34	47.84	47.63	779,400
Sep 10, 2018	47.74	47.92	47.42	47.82	47.61	925,100
Sep 07, 2018	47.39	47.73	47.14	47.65	47.44	865,700
Sep 07, 2018	0.2 Dividend
Sep 06, 2018	48.10	48.16	47.82	47.95	47.54	929,000
Sep 05, 2018	47.80	48.30	47.56	47.99	47.58	1,061,700
Sep 04, 2018	48.46	48.73	48.03	48.22	47.80	1,217,200
Aug 31, 2018	48.52	48.56	47.92	48.40	47.98	1,128,400
Aug 30, 2018	48.74	49.41	48.51	48.71	48.29	1,350,000
Aug 29, 2018	48.92	49.33	48.56	48.94	48.52	1,006,600
Aug 28, 2018	48.87	49.03	48.41	48.62	48.20	860,700
Aug 27, 2018	48.97	49.35	48.50	48.74	48.32	910,500
Aug 24, 2018	48.70	48.72	48.05	48.42	48.00	488,000
Aug 23, 2018	48.52	48.80	48.38	48.58	48.16	496,200
Aug 22, 2018	49.00	49.33	48.28	48.66	48.24	722,700
Aug 21, 2018	48.25	49.29	48.02	49.14	48.72	973,100
Aug 20, 2018	48.21	48.21	47.35	48.02	47.61	1,391,300
Aug 17, 2018	47.04	47.68	46.55	47.58	47.17	604,200
Aug 16, 2018	46.85	47.54	46.64	47.05	46.64	731,300
Aug 15, 2018	46.43	46.75	46.13	46.54	46.14	773,000
Aug 14, 2018	45.59	46.87	45.35	46.74	46.34	1,355,600
Aug 13, 2018	46.53	46.53	45.77	45.77	45.37	860,000
Aug 10, 2018	47.00	47.13	45.83	46.38	45.98	1,127,800
Aug 09, 2018	45.00	46.84	44.21	46.41	46.01	2,357,900
Aug 08, 2018	44.42	44.71	43.90	44.60	44.21	639,400
Aug 07, 2018	44.11	44.37	44.07	44.27	43.89	974,400
Aug 06, 2018	43.85	44.05	43.36	43.91	43.53	500,800
Aug 03, 2018	43.76	44.19	43.45	43.86	43.48	655,300
Aug 02, 2018	43.44	44.18	43.35	44.04	43.66	868,100
Aug 01, 2018	43.70	43.94	43.50	43.68	43.30	477,400
Jul 31, 2018	43.25	44.11	43.11	43.85	43.47	992,300
Jul 30, 2018	43.53	44.03	43.09	43.13	42.76	604,800
Jul 27, 2018	43.99	44.12	43.31	43.52	43.14	383,400
Jul 26, 2018	43.38	44.19	43.32	43.79	43.41	1,285,400
Jul 25, 2018	43.10	43.53	42.84	43.52	43.14	472,800
Jul 24, 2018	43.44	43.81	42.94	43.00	42.63	482,000
Jul 23, 2018	43.48	43.49	42.98	43.33	42.96	799,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...