Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

48.07

-0.80

(-1.64%)

At close: 04:00PM EDT

48.07

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	46.60	49.36	46.60	48.07	48.07	1,110,058
Apr 30, 2024	49.56	50.10	48.79	48.87	48.87	1,623,900
Apr 29, 2024	50.18	50.85	49.96	49.96	49.96	718,700
Apr 26, 2024	49.65	50.28	49.55	50.10	50.10	534,200
Apr 25, 2024	48.75	49.77	48.75	49.58	49.58	472,500
Apr 24, 2024	48.56	49.38	48.54	49.24	49.24	707,900
Apr 23, 2024	47.29	48.83	46.75	48.47	48.47	688,900
Apr 22, 2024	47.08	47.74	46.76	47.38	47.38	479,100
Apr 19, 2024	46.39	47.15	46.24	46.66	46.66	421,300
Apr 18, 2024	46.77	47.03	46.31	46.54	46.54	421,100
Apr 17, 2024	47.42	47.53	46.52	46.59	46.59	318,000
Apr 16, 2024	46.93	47.41	46.56	47.11	47.11	443,600
Apr 15, 2024	47.40	47.76	46.75	47.09	47.09	412,200
Apr 12, 2024	48.06	48.17	47.04	47.23	47.23	336,200
Apr 11, 2024	48.08	48.54	47.57	48.50	48.50	319,200
Apr 10, 2024	48.75	48.75	47.78	47.93	47.93	397,700
Apr 09, 2024	48.75	49.40	48.70	49.39	49.39	422,500
Apr 08, 2024	48.68	49.10	48.56	48.69	48.69	473,800
Apr 05, 2024	48.08	48.61	47.93	48.53	48.53	527,400
Apr 04, 2024	49.68	49.75	47.99	48.13	48.13	331,900
Apr 03, 2024	48.60	49.29	48.34	49.24	49.24	411,600
Apr 02, 2024	48.98	49.19	48.50	48.84	48.84	485,500
Apr 01, 2024	49.67	49.70	48.92	49.26	49.26	296,000
Mar 28, 2024	49.32	49.63	49.22	49.58	49.58	419,100
Mar 27, 2024	48.63	49.47	48.63	49.47	49.47	373,100
Mar 26, 2024	48.59	48.75	48.16	48.40	48.40	378,100
Mar 25, 2024	47.62	48.50	47.62	48.45	48.45	350,500
Mar 22, 2024	47.75	48.46	47.64	47.79	47.79	761,400
Mar 21, 2024	47.36	48.46	47.26	47.83	47.83	575,800
Mar 20, 2024	46.25	47.10	46.13	47.00	47.00	552,000
Mar 19, 2024	45.98	46.65	45.50	46.45	46.45	667,700
Mar 18, 2024	47.29	47.41	46.12	46.13	46.13	742,000
Mar 15, 2024	47.42	47.72	46.97	46.99	46.99	1,406,900
Mar 14, 2024	48.38	48.56	47.24	47.50	47.50	738,700
Mar 13, 2024	47.04	48.60	46.84	48.43	48.43	991,100
Mar 12, 2024	47.15	47.26	46.68	47.23	47.23	483,600
Mar 11, 2024	46.41	46.95	46.12	46.90	46.90	678,300
Mar 08, 2024	47.68	47.75	46.56	46.58	46.58	367,000
Mar 07, 2024	47.54	47.68	47.20	47.30	47.30	430,000
Mar 06, 2024	47.76	47.82	47.19	47.43	47.43	378,300
Mar 05, 2024	47.06	47.73	46.91	47.27	47.27	569,400
Mar 05, 2024	0.31 Dividend
Mar 04, 2024	47.86	48.19	47.16	47.59	47.28	536,100
Mar 01, 2024	46.50	47.60	46.48	47.57	47.26	520,000
Feb 29, 2024	46.72	46.95	46.30	46.59	46.29	844,700
Feb 28, 2024	45.58	46.37	45.45	46.34	46.04	385,700
Feb 27, 2024	46.32	46.50	45.63	45.99	45.69	457,900
Feb 26, 2024	46.31	46.36	45.67	46.10	45.80	403,000
Feb 23, 2024	46.43	46.63	46.13	46.34	46.04	445,300
Feb 22, 2024	46.04	46.53	45.85	46.44	46.14	451,500
Feb 21, 2024	44.93	45.77	44.78	45.70	45.40	573,000
Feb 20, 2024	44.69	45.09	44.42	45.04	44.75	436,800
Feb 16, 2024	45.44	45.51	44.97	45.04	44.75	600,400
Feb 15, 2024	45.31	45.56	45.10	45.47	45.17	446,200
Feb 14, 2024	44.42	45.09	44.27	45.08	44.79	540,700
Feb 13, 2024	44.56	44.90	43.78	44.10	43.81	724,400
Feb 12, 2024	45.02	45.66	44.90	45.43	45.13	488,900
Feb 09, 2024	44.98	45.01	44.40	44.92	44.63	647,300
Feb 08, 2024	43.94	44.88	43.62	44.72	44.43	1,739,600
Feb 07, 2024	44.74	44.74	43.88	43.95	43.66	775,500
Feb 06, 2024	44.93	45.05	44.28	44.43	44.14	845,000
Feb 05, 2024	45.17	45.56	44.92	45.11	44.82	484,700
Feb 02, 2024	45.27	45.93	44.67	45.64	45.34	859,800
Feb 01, 2024	45.34	45.46	44.43	45.36	45.06	1,233,500
Jan 31, 2024	45.44	46.78	44.88	45.30	45.00	1,777,500
Jan 30, 2024	47.80	48.19	47.51	47.87	47.56	810,400
Jan 29, 2024	47.07	47.65	46.31	47.60	47.29	1,044,900
Jan 26, 2024	47.62	48.05	47.08	47.28	46.97	551,400
Jan 25, 2024	48.34	48.54	47.77	47.83	47.52	436,800
Jan 24, 2024	48.56	48.63	47.97	48.06	47.75	435,800
Jan 23, 2024	48.16	48.31	47.91	48.16	47.85	515,400
Jan 22, 2024	47.84	48.13	47.73	47.93	47.62	380,900
Jan 19, 2024	47.56	47.63	47.00	47.58	47.27	355,000
Jan 18, 2024	46.80	47.24	46.37	47.22	46.91	460,000
Jan 17, 2024	46.21	46.45	45.85	46.20	45.90	363,200
Jan 16, 2024	46.85	47.07	46.38	46.85	46.54	434,600
Jan 12, 2024	47.81	47.81	46.98	47.10	46.79	312,900
Jan 11, 2024	47.22	47.50	46.99	47.48	47.17	334,100
Jan 10, 2024	47.34	47.55	46.96	47.38	47.07	313,300
Jan 09, 2024	47.40	47.64	46.95	47.34	47.03	654,000
Jan 08, 2024	47.30	48.03	47.30	47.99	47.68	614,800
Jan 05, 2024	47.48	48.13	47.30	47.49	47.18	483,300
Jan 04, 2024	48.08	48.22	47.50	47.64	47.33	433,900
Jan 03, 2024	48.68	48.80	48.18	48.38	48.06	660,300
Jan 02, 2024	49.96	49.96	48.87	49.18	48.86	526,700
Dec 29, 2023	50.49	50.64	49.88	50.40	50.07	499,200
Dec 28, 2023	50.69	50.79	50.50	50.67	50.34	248,700
Dec 27, 2023	51.02	51.02	50.44	50.74	50.41	244,100
Dec 26, 2023	50.60	51.06	50.48	50.89	50.56	856,500
Dec 22, 2023	49.88	50.50	49.88	50.44	50.11	369,400
Dec 21, 2023	49.50	49.93	49.16	49.74	49.42	283,100
Dec 20, 2023	49.47	49.95	49.11	49.26	48.94	521,700
Dec 19, 2023	49.08	49.66	48.82	49.50	49.18	417,400
Dec 18, 2023	49.37	49.37	48.54	49.02	48.70	479,300
Dec 15, 2023	49.45	50.06	48.96	49.22	48.90	1,025,300
Dec 14, 2023	48.43	49.67	48.33	49.49	49.17	481,400
Dec 13, 2023	47.90	48.25	47.10	48.16	47.85	499,800
Dec 12, 2023	47.97	48.46	47.80	48.00	47.69	403,300
Dec 11, 2023	47.50	48.29	47.36	48.15	47.84	485,800
Dec 08, 2023	46.88	47.62	46.88	47.50	47.19	358,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7284+0.0003(+0.04%)

CRUDE OIL79.23+0.23(+0.29%)

Bitcoin CAD79,332.85-2,986.29(-3.63%)

Avnet, Inc. (AVT)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7284
+0.0003(+0.04%)

CRUDE OIL
79.23
+0.23(+0.29%)

Bitcoin CAD
79,332.85
-2,986.29(-3.63%)