UK Markets closed

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.21-0.78 (-1.73%)
As of 02:28PM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202244.5744.7444.0844.2144.21410,092
02 Dec 202245.2445.9844.7344.9944.99894,200
01 Dec 202245.4045.9044.2445.6745.67658,200
30 Nov 202243.8045.2342.9845.1745.171,055,100
29 Nov 202243.9144.3043.7544.1344.13545,500
28 Nov 202244.6944.9643.7843.7843.78496,700
25 Nov 202245.0045.3644.8545.1445.14146,600
23 Nov 202244.7245.2444.6845.2145.21499,900
22 Nov 202244.5745.0444.2644.8544.85632,800
21 Nov 202244.1544.6443.9344.3744.37383,900
18 Nov 202244.0644.6443.9044.2144.21473,400
17 Nov 202243.5744.1543.2644.1544.15448,800
16 Nov 202244.8644.8844.2244.2744.27550,100
15 Nov 202244.8645.5844.5145.2745.27528,000
14 Nov 202244.0044.8843.8544.2144.21610,700
11 Nov 202243.7644.6243.6544.2444.24581,800
10 Nov 202243.0043.4842.7143.4143.41779,900
09 Nov 202242.3742.9841.4941.5141.51772,400
08 Nov 202242.2843.7142.1642.9742.97983,000
07 Nov 202241.3442.2040.8842.0942.09827,200
04 Nov 202240.6541.4540.3641.3441.34539,800
03 Nov 202239.6040.3139.2739.9339.93477,200
02 Nov 202240.3041.4340.0140.0340.03842,700
01 Nov 202240.6740.8240.2040.6240.62583,300
31 Oct 202239.7740.3639.6740.1940.19850,800
28 Oct 202239.7740.7139.5940.0840.08852,300
27 Oct 202240.2440.8438.3039.4739.471,821,700
26 Oct 202240.1641.4239.7740.5040.501,316,900
25 Oct 202239.8040.8039.6840.3740.37785,600
24 Oct 202239.6940.2439.4239.8439.841,189,200
21 Oct 202238.4139.8038.2339.7039.70689,100
20 Oct 202238.6139.2838.1138.3038.30492,000
19 Oct 202238.4038.9038.1138.5038.50524,300
18 Oct 202238.9039.2838.5338.7238.721,035,800
17 Oct 202237.8138.2537.6038.1538.15684,000
14 Oct 202238.0538.0536.9237.1337.13713,300
13 Oct 202236.0738.4435.9038.0538.05521,100
12 Oct 202236.4936.9936.1536.6936.69824,100
11 Oct 202237.4037.5236.5936.6336.63932,500
10 Oct 202237.8537.8837.0037.4037.40603,700
07 Oct 202238.4738.5137.7137.9137.91549,700
06 Oct 202238.8439.4338.7838.9638.96589,700
05 Oct 202238.6539.2538.2339.0339.03666,900
04 Oct 202237.8638.9737.8338.9738.971,561,300
03 Oct 202236.5837.4636.2837.1737.17915,700
30 Sept 202236.0537.0036.0136.1236.12715,300
29 Sept 202236.2036.2035.4535.9835.98864,300
28 Sept 202235.8336.9235.8336.4736.471,335,200
27 Sept 202235.7936.4335.4535.9235.92755,000
26 Sept 202236.0236.6335.5135.5335.53803,200
23 Sept 202236.5036.6035.8336.2936.29764,900
22 Sept 202237.7537.8036.9437.0137.01578,800
21 Sept 202238.0238.8137.7537.7537.75607,500
20 Sept 202238.1338.2837.4037.8937.89765,300
19 Sept 202237.7538.7237.5738.3338.33786,100
16 Sept 202238.7339.1436.9937.8637.862,977,400
15 Sept 202240.1240.6439.8640.1140.11702,700
14 Sept 202240.7740.8839.4740.1540.151,767,500
13 Sept 202241.6842.0840.5540.7240.72665,700
12 Sept 202243.1543.4642.5342.7942.79972,400
09 Sept 202242.9443.2342.5042.7042.70650,800
08 Sept 202241.0842.6140.8942.5442.541,099,300
07 Sept 202241.1841.8441.1741.4541.45939,600
06 Sept 202242.8042.8040.9441.2541.251,052,700
02 Sept 202243.2543.8442.6442.7142.71764,100
01 Sept 202243.4043.4542.6142.9342.93754,900
31 Aug 202244.2444.2443.4243.8943.891,334,100
30 Aug 202244.5744.5743.7044.0044.00910,300
29 Aug 202244.3844.6744.0444.2544.25586,600
26 Aug 202246.0046.1044.6244.6744.67850,200
25 Aug 202244.2045.7844.1145.7745.77709,500
24 Aug 202244.2244.4743.9644.2044.20724,700
23 Aug 202244.1344.8144.0544.4744.47712,500
22 Aug 202244.5644.7244.0444.1744.17966,300
19 Aug 202245.4645.5644.8745.0545.05483,200
18 Aug 202244.4145.8444.4045.7745.77753,300
17 Aug 202244.1244.5943.5444.4144.41827,500
16 Aug 202244.6444.9244.4544.7044.70652,300
15 Aug 202244.1745.2944.0344.7444.74869,700
12 Aug 202244.0644.7643.4144.5244.521,188,900
11 Aug 202244.5945.1142.9343.5043.502,715,100
10 Aug 202246.2246.7945.9246.4346.43994,300
09 Aug 202246.5846.6744.9545.3645.36999,900
08 Aug 202246.9047.3246.3346.8646.861,121,700
05 Aug 202246.8847.4346.4046.6046.601,068,200
04 Aug 202248.4148.4147.3247.3947.39708,000
03 Aug 202247.8048.4547.5248.1448.14458,000
02 Aug 202247.9648.1547.3147.6247.62498,800
01 Aug 202247.4548.5347.2148.1548.15609,600
29 Jul 202247.1548.0947.1247.8747.87705,500
28 Jul 202246.3947.2546.2147.1247.12535,700
27 Jul 202245.7246.8845.5646.3946.39945,900
26 Jul 202245.4945.8945.3245.5745.57554,300
25 Jul 202245.7446.0145.3745.5545.55687,300
22 Jul 202245.7445.9945.3945.6445.64818,300
21 Jul 202245.0245.6544.8245.5545.55496,400
20 Jul 202244.3145.2843.6945.0945.09839,800
19 Jul 202243.4944.6643.3344.4944.49599,200
18 Jul 202243.5443.9442.9843.0943.09531,900
15 Jul 202242.9943.8942.5343.2443.24817,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...