Advertisement
U.S. markets closed

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
45.040.00 (0.00%)
At close: 04:00PM EST
45.04 0.00 (0.00%)
After hours: 04:30PM EST
  • Dividend

    AVT announced a cash dividend of 0.31 with an ex-date of Mar. 5, 2024

Advertisement
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202444.6945.0844.4545.0445.04410,493
Feb 16, 202445.4445.5144.9745.0445.04600,400
Feb 15, 202445.3145.5645.1045.4745.47446,200
Feb 14, 202444.4245.0944.2745.0845.08540,700
Feb 13, 202444.5644.9043.7844.1044.10724,400
Feb 12, 202445.0245.6644.9045.4345.43488,900
Feb 09, 202444.9845.0144.4044.9244.92647,300
Feb 08, 202443.9444.8843.6244.7244.721,739,600
Feb 07, 202444.7444.7443.8843.9543.95775,500
Feb 06, 202444.9345.0544.2844.4344.43845,000
Feb 05, 202445.1745.5644.9245.1145.11484,700
Feb 02, 202445.2745.9344.6745.6445.64859,800
Feb 01, 202445.3445.4644.4345.3645.361,233,500
Jan 31, 202445.4446.7844.8845.3045.301,777,500
Jan 30, 202447.8048.1947.5147.8747.87810,400
Jan 29, 202447.0747.6546.3147.6047.601,044,900
Jan 26, 202447.6248.0547.0847.2847.28551,400
Jan 25, 202448.3448.5447.7747.8347.83436,800
Jan 24, 202448.5648.6347.9748.0648.06435,800
Jan 23, 202448.1648.3147.9148.1648.16515,400
Jan 22, 202447.8448.1347.7347.9347.93380,900
Jan 19, 202447.5647.6347.0047.5847.58355,000
Jan 18, 202446.8047.2446.3747.2247.22460,000
Jan 17, 202446.2146.4545.8546.2046.20363,200
Jan 16, 202446.8547.0746.3846.8546.85434,600
Jan 12, 202447.8147.8146.9847.1047.10312,900
Jan 11, 202447.2247.5046.9947.4847.48334,100
Jan 10, 202447.3447.5546.9647.3847.38313,300
Jan 09, 202447.4047.6446.9547.3447.34654,000
Jan 08, 202447.3048.0347.3047.9947.99614,800
Jan 05, 202447.4848.1347.3047.4947.49483,300
Jan 04, 202448.0848.2247.5047.6447.64433,900
Jan 03, 202448.6848.8048.1848.3848.38660,300
Jan 02, 202449.9649.9648.8749.1849.18526,700
Dec 29, 202350.4950.6449.8850.4050.40499,200
Dec 28, 202350.6950.7950.5050.6750.67248,700
Dec 27, 202351.0251.0250.4450.7450.74244,100
Dec 26, 202350.6051.0650.4850.8950.89856,500
Dec 22, 202349.8850.5049.8850.4450.44369,400
Dec 21, 202349.5049.9349.1649.7449.74283,100
Dec 20, 202349.4749.9549.1149.2649.26521,700
Dec 19, 202349.0849.6648.8249.5049.50417,400
Dec 18, 202349.3749.3748.5449.0249.02479,300
Dec 15, 202349.4550.0648.9649.2249.221,025,300
Dec 14, 202348.4349.6748.3349.4949.49481,400
Dec 13, 202347.9048.2547.1048.1648.16499,800
Dec 12, 202347.9748.4647.8048.0048.00403,300
Dec 11, 202347.5048.2947.3648.1548.15485,800
Dec 08, 202346.8847.6246.8847.5047.50358,800
Dec 07, 202346.2146.9046.0246.8846.88381,100
Dec 06, 202346.6747.2945.9646.0146.01330,700
Dec 05, 202347.1447.1446.4046.4746.47469,700
Dec 05, 20230.31 Dividend
Dec 04, 202347.1947.6646.9247.6247.31552,900
Dec 01, 202346.6147.4346.5047.4347.12560,900
Nov 30, 202346.9847.2146.6446.7646.46690,400
Nov 29, 202346.8246.9746.3846.8946.58768,200
Nov 28, 202347.0347.3946.4746.5046.20870,200
Nov 27, 202347.1147.3346.8247.0246.71571,300
Nov 24, 202347.2747.3946.9547.2146.90195,500
Nov 22, 202347.5847.8546.9647.2946.98458,900
Nov 21, 202347.9347.9347.1647.1746.86430,300
Nov 20, 202347.6348.0447.3447.9847.67385,800
Nov 17, 202348.0648.2947.5347.7647.45506,100
Nov 16, 202348.3848.8347.3447.8347.52550,300
Nov 15, 202347.9949.4347.9948.7048.38488,300
Nov 14, 202346.9047.9346.8847.8847.57456,900
Nov 13, 202346.3046.5046.0446.0545.75492,400
Nov 10, 202345.4746.6145.2946.6146.31346,500
Nov 09, 202345.7645.8745.1945.2945.00386,700
Nov 08, 202345.7446.2445.3545.5445.24488,000
Nov 07, 202345.9846.3145.4946.0545.75604,900
Nov 06, 202346.5346.7646.0146.2245.92695,800
Nov 03, 202346.1346.8445.8946.6046.30885,600
Nov 02, 202346.1346.1342.6745.3745.072,468,200
Nov 01, 202346.1046.5745.5346.1445.84955,700
Oct 31, 202345.8446.4545.7046.3346.03602,700
Oct 30, 202346.2446.2445.3945.8945.59605,800
Oct 27, 202346.1146.2445.5145.6945.39486,900
Oct 26, 202345.6746.4545.6746.0645.76402,800
Oct 25, 202346.0246.4645.2245.4145.11601,400
Oct 24, 202346.7046.8646.1146.2945.99365,300
Oct 23, 202346.4746.6446.0046.4946.19484,100
Oct 20, 202346.3546.8446.1246.6046.30434,700
Oct 19, 202347.0847.2446.1346.3546.05485,900
Oct 18, 202347.6547.7447.0147.0946.78326,600
Oct 17, 202347.3048.1847.3047.9747.66542,300
Oct 16, 202347.6648.2747.3247.7647.45385,800
Oct 13, 202348.0948.1447.2347.2446.93377,100
Oct 12, 202348.8448.8447.6448.0647.75382,400
Oct 11, 202348.7849.5848.5048.6748.35521,000
Oct 10, 202348.3348.8748.2548.6748.35356,000
Oct 09, 202348.1748.2847.6948.1247.81343,300
Oct 06, 202348.0348.7247.7948.3948.07359,300
Oct 05, 202347.8248.2247.5148.0847.77459,400
Oct 04, 202347.5348.0847.4948.0047.69377,800
Oct 03, 202348.0048.4447.3147.5647.25426,800
Oct 02, 202348.1048.6848.1048.3948.07453,000
Sep 29, 202349.0349.2248.0748.1947.88586,000
Sep 28, 202347.6949.2947.6948.9648.64563,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...