Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.92+0.39 (+1.10%)
At close: 04:00PM EDT
35.88 -0.04 (-0.11%)
After hours: 04:16PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202235.7936.4235.4535.9235.92751,142
Sep 26, 202236.0236.6335.5135.5335.53803,200
Sep 23, 202236.5036.6035.8336.2936.29764,900
Sep 22, 202237.7537.8036.9437.0137.01578,800
Sep 21, 202238.0238.8137.7537.7537.75607,500
Sep 20, 202238.1338.2837.4037.8937.89765,300
Sep 19, 202237.7538.7237.5738.3338.33786,100
Sep 16, 202238.7339.1436.9937.8637.862,977,400
Sep 15, 202240.1240.6439.8640.1140.11702,700
Sep 14, 202240.7740.8839.4740.1540.151,767,500
Sep 13, 202241.6842.0840.5540.7240.72665,700
Sep 13, 20220.29 Dividend
Sep 12, 202243.1543.4642.5342.7942.50972,400
Sep 09, 202242.9443.2342.5042.7042.41650,800
Sep 08, 202241.0842.6140.8942.5442.251,099,300
Sep 07, 202241.1841.8441.1741.4541.17939,600
Sep 06, 202242.8042.8040.9441.2540.971,052,700
Sep 02, 202243.2543.8442.6442.7142.42764,100
Sep 01, 202243.4043.4542.6142.9342.64754,900
Aug 31, 202244.2444.2443.4243.8943.591,334,100
Aug 30, 202244.5744.5743.7044.0043.70910,300
Aug 29, 202244.3844.6744.0444.2543.95586,600
Aug 26, 202246.0046.1044.6244.6744.37850,200
Aug 25, 202244.2045.7844.1145.7745.46709,500
Aug 24, 202244.2244.4743.9644.2043.90724,700
Aug 23, 202244.1344.8144.0544.4744.17712,500
Aug 22, 202244.5644.7244.0444.1743.87966,300
Aug 19, 202245.4645.5644.8745.0544.74483,200
Aug 18, 202244.4145.8444.4045.7745.46753,300
Aug 17, 202244.1244.5943.5444.4144.11827,500
Aug 16, 202244.6444.9244.4544.7044.40652,300
Aug 15, 202244.1745.2944.0344.7444.44869,700
Aug 12, 202244.0644.7643.4144.5244.221,188,900
Aug 11, 202244.5945.1142.9343.5043.212,715,100
Aug 10, 202246.2246.7945.9246.4346.12994,300
Aug 09, 202246.5846.6744.9545.3645.05999,900
Aug 08, 202246.9047.3246.3346.8646.541,121,700
Aug 05, 202246.8847.4346.4046.6046.281,068,200
Aug 04, 202248.4148.4147.3247.3947.07708,000
Aug 03, 202247.8048.4547.5248.1447.81458,000
Aug 02, 202247.9648.1547.3147.6247.30498,800
Aug 01, 202247.4548.5347.2148.1547.82609,600
Jul 29, 202247.1548.0947.1247.8747.55705,500
Jul 28, 202246.3947.2546.2147.1246.80535,700
Jul 27, 202245.7246.8845.5646.3946.08945,900
Jul 26, 202245.4945.8945.3245.5745.26554,300
Jul 25, 202245.7446.0145.3745.5545.24687,300
Jul 22, 202245.7445.9945.3945.6445.33818,300
Jul 21, 202245.0245.6544.8245.5545.24496,400
Jul 20, 202244.3145.2843.6945.0944.78839,800
Jul 19, 202243.4944.6643.3344.4944.19599,200
Jul 18, 202243.5443.9442.9843.0942.80531,900
Jul 15, 202242.9943.8942.5343.2442.95817,700
Jul 14, 202242.5643.1841.8343.0342.741,038,200
Jul 13, 202243.0244.3343.0044.0243.72683,700
Jul 12, 202243.2844.2743.2043.5943.29788,000
Jul 11, 202243.0443.8942.7743.3943.10790,100
Jul 08, 202242.9743.7842.7543.5343.23792,400
Jul 07, 202242.8443.4642.8042.8842.591,139,700
Jul 06, 202241.9942.5841.1442.3442.051,328,000
Jul 05, 202241.3941.8940.3141.8141.531,122,400
Jul 01, 202242.5343.2041.3342.2741.98661,100
Jun 30, 202241.5543.0441.3842.8842.591,224,200
Jun 29, 202242.9643.3041.7742.1141.82733,700
Jun 28, 202244.0244.5142.8642.8742.58687,300
Jun 27, 202242.8743.8142.8543.6343.33702,800
Jun 24, 202241.8143.0041.7142.6842.391,286,700
Jun 23, 202242.1742.5041.2341.4841.201,025,100
Jun 22, 202242.3942.7741.7742.3742.08734,900
Jun 21, 202242.6442.8741.8142.5742.281,228,100
Jun 17, 202241.8042.4841.1641.8241.542,123,300
Jun 16, 202243.9043.9941.2441.8941.611,169,700
Jun 15, 202244.8345.4444.0944.8944.59733,300
Jun 14, 202244.5345.1444.2344.4944.19805,400
Jun 13, 202245.9045.9943.8944.3044.001,031,700
Jun 10, 202246.3447.1745.9946.3546.04796,500
Jun 09, 202248.3348.3847.1847.2946.97705,300
Jun 08, 202249.1549.3748.2848.4048.07547,900
Jun 07, 202248.5949.6748.4049.0748.74826,400
Jun 07, 20220.26 Dividend
Jun 06, 202248.6950.1948.4448.9648.37841,000
Jun 03, 202248.5848.5947.4548.0947.51849,100
Jun 02, 202247.7748.9647.6048.9248.33959,300
Jun 01, 202248.7048.8547.5847.7747.191,020,300
May 31, 202248.1348.9047.4448.4547.87745,200
May 27, 202247.5248.3047.5248.2847.70645,800
May 26, 202246.4447.8046.4147.5847.01511,300
May 25, 202245.8846.3745.2346.1845.621,102,100
May 24, 202245.8546.2244.4645.3944.84920,600
May 23, 202246.5347.5645.9146.2345.67712,500
May 20, 202246.9747.1145.3946.3045.741,330,100
May 19, 202246.5547.2846.3646.5746.01612,600
May 18, 202248.2048.3446.8847.0646.49708,400
May 17, 202247.7948.7547.7048.4447.861,178,800
May 16, 202246.8547.6646.3147.1546.58447,300
May 13, 202245.9447.2245.1446.9046.33600,100
May 12, 202245.6846.0244.6845.4244.87719,000
May 11, 202246.6247.4945.5545.7345.18779,400
May 10, 202247.1847.4246.0146.5345.971,007,300
May 09, 202246.4048.2246.2946.8346.271,283,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement