UK Markets open in 2 hrs 51 mins

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.17-1.02 (-2.54%)
At close: 04:00PM EST
38.76 -0.41 (-1.05%)
After hours: 05:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022------
21 Jan 202240.0040.1238.8639.1739.17919,000
20 Jan 202241.0341.4740.0140.1940.19700,800
19 Jan 202242.1142.2340.8040.8240.82671,900
18 Jan 202242.0842.4541.5342.0942.09798,100
14 Jan 202241.6342.2241.3642.1842.18383,200
13 Jan 202241.8442.2441.6242.0442.04336,800
12 Jan 202241.6041.8341.0641.6141.61857,100
11 Jan 202240.8841.5540.4541.5441.54506,700
10 Jan 202241.0741.1140.0040.6940.69640,300
07 Jan 202242.0642.4741.3141.3241.32655,700
06 Jan 202242.0442.1541.4441.8341.83342,900
05 Jan 202242.4842.8441.7141.7441.74616,500
04 Jan 202241.4642.8141.1942.3042.30631,600
03 Jan 202241.4241.9241.0641.1041.10584,500
31 Dec 202141.3341.5341.1041.2341.23247,000
30 Dec 202141.4942.0641.2641.3141.31284,200
29 Dec 202141.1841.9341.1841.7941.79367,100
28 Dec 202141.3641.6641.2041.2941.29396,600
27 Dec 202140.3941.3340.3241.3041.30365,700
23 Dec 202139.7640.6039.6940.2540.25418,300
22 Dec 202138.9939.6438.9939.6239.62354,300
21 Dec 202137.8639.2637.7439.1739.17574,600
20 Dec 202137.8438.0037.0737.5537.55528,800
17 Dec 202138.7939.0238.0938.4038.401,572,900
16 Dec 202139.1939.4838.6538.7338.73586,100
15 Dec 202138.8338.9138.0338.8238.82688,400
14 Dec 202138.5439.4538.3338.9138.91637,100
13 Dec 202138.9539.1438.4638.6138.61562,400
10 Dec 202139.2439.4938.5338.9538.95650,400
09 Dec 202138.7439.1638.1638.8438.84415,800
08 Dec 202138.8539.4238.5039.0039.00479,300
07 Dec 202138.7339.2438.4938.8538.85811,000
06 Dec 202138.4938.9437.9138.2538.25976,100
03 Dec 202137.7238.4837.3638.0538.051,169,100
02 Dec 202136.2337.8536.1137.5237.52771,900
01 Dec 202137.0237.3336.1136.1136.11610,200
30 Nov 202136.5936.7635.7136.2736.27575,500
29 Nov 202137.6737.7436.9237.1937.19589,900
26 Nov 202138.1238.4236.7137.1537.15489,600
24 Nov 202139.1539.3338.8238.8938.89577,700
23 Nov 202139.4639.5839.0939.2839.28506,100
22 Nov 202139.2340.0338.9439.3839.38598,400
19 Nov 202139.3639.4238.9038.9638.96850,600
18 Nov 202139.8640.2038.9539.6639.66329,900
17 Nov 202139.6939.9039.3239.8239.82651,300
16 Nov 202139.8840.2439.6239.8039.80429,600
15 Nov 202139.9940.0339.3639.7439.74387,800
12 Nov 202139.8140.1939.4339.8239.82391,000
11 Nov 202139.4739.9539.3839.8439.84306,600
10 Nov 202138.8539.5638.6239.3439.34669,500
09 Nov 202139.2839.4038.7638.9938.99535,900
08 Nov 202140.3440.4339.2239.3139.31603,000
05 Nov 202139.3940.5339.2640.3040.30767,700
04 Nov 202140.1240.2838.8739.1039.10628,400
03 Nov 202139.6040.4039.4039.9039.90584,100
02 Nov 202139.2839.7138.9939.6039.60546,500
01 Nov 202138.3439.2338.2539.1339.13949,300
29 Oct 202138.5939.1737.6938.1138.11840,200
28 Oct 202136.7537.4436.5037.3237.32537,000
27 Oct 202137.6337.6536.4836.6136.61813,900
26 Oct 202138.3138.3137.6137.6237.62522,300
25 Oct 202137.8038.4737.6738.0838.08463,300
22 Oct 202138.1338.5537.8337.8437.84475,700
21 Oct 202137.8238.1037.2838.0538.05884,000
20 Oct 202138.0038.4137.9738.0138.01369,500
19 Oct 202137.9338.0337.4838.0038.00428,200
18 Oct 202137.1738.0137.0937.6837.68474,400
15 Oct 202138.0338.2437.4437.4837.48523,300
14 Oct 202137.0537.8237.0137.6937.69549,900
13 Oct 202136.3236.6636.0136.6136.61473,600
12 Oct 202136.9236.9636.1736.4836.48569,600
11 Oct 202137.0037.4636.7536.8636.86649,200
08 Oct 202136.5737.0936.4936.8436.84756,000
07 Oct 202137.5837.5836.2936.4136.411,456,000
06 Oct 202137.2737.6736.5837.6637.66737,600
05 Oct 202137.5637.9137.4437.7337.73790,400
04 Oct 202137.9738.3837.3037.4437.44741,000
01 Oct 202137.2538.1836.8937.8537.85792,000
30 Sept 202137.5337.8836.9436.9736.97562,100
29 Sept 202137.4838.0337.0037.4737.47751,700
28 Sept 202138.0538.2037.3237.4537.45737,800
27 Sept 202137.6138.7637.6138.2838.28463,900
24 Sept 202137.1837.7937.0637.5737.57462,100
23 Sept 202137.0037.6537.0037.2637.26587,400
22 Sept 202136.6937.1436.4436.8236.82664,300
21 Sept 202136.8937.0536.2836.3036.30670,100
20 Sept 202136.6437.0036.0636.6936.69826,500
17 Sept 202137.7838.2836.7237.0437.041,726,900
16 Sept 202138.1538.5937.7637.9537.95844,300
15 Sept 202138.0638.3537.6438.1538.15675,700
14 Sept 202138.5138.5137.7338.1038.10456,400
13 Sept 202138.9539.0637.9538.4738.47818,100
10 Sept 202138.6839.2638.6838.7638.76588,900
09 Sept 202138.6339.2138.4838.5938.59407,400
08 Sept 202138.7438.7438.1238.5638.56497,000
07 Sept 202139.1239.2538.8538.9038.90336,700
03 Sept 202139.3539.5239.0239.2239.22517,000
02 Sept 202139.8540.0539.5039.6439.64382,000
01 Sept 202140.5840.5839.7439.8139.81333,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...