Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

50.64

+0.65

(+1.30%)

At close: 04:00PM EDT

50.64

0.00

(0.00%)

After hours:

04:56PM EDT

Time Period:

Sept 14, 2023 - Sept 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	50.43	50.85	50.24	50.64	50.64	376,900
Sept 12, 2024	50.19	50.38	49.42	49.99	49.99	423,200
Sept 11, 2024	49.32	50.21	48.15	50.11	50.11	674,300
Sept 11, 2024	0.33 Dividend
Sept 10, 2024	49.84	50.25	49.32	49.63	49.30	698,100
Sept 09, 2024	50.96	50.98	49.87	49.90	49.57	893,200
Sept 06, 2024	51.68	51.97	50.58	50.74	50.40	393,900
Sept 05, 2024	52.15	52.44	51.58	51.83	51.49	348,400
Sept 04, 2024	51.98	52.46	51.86	52.13	51.78	420,800
Sept 03, 2024	54.51	54.65	52.03	52.17	51.82	610,900
Aug 30, 2024	54.96	55.48	54.89	55.18	54.81	1,188,600
Aug 29, 2024	54.80	55.51	54.70	54.79	54.43	439,100
Aug 28, 2024	54.70	55.05	54.19	54.47	54.11	430,700
Aug 27, 2024	54.70	55.25	54.70	54.91	54.54	364,100
Aug 26, 2024	55.43	55.70	54.89	55.02	54.65	389,400
Aug 23, 2024	54.99	55.80	54.99	55.30	54.93	943,800
Aug 22, 2024	55.25	55.49	54.49	54.59	54.23	508,800
Aug 21, 2024	54.42	55.16	54.34	55.12	54.75	577,900
Aug 20, 2024	55.49	55.70	54.26	54.29	53.93	545,200
Aug 19, 2024	55.00	55.63	54.60	55.43	55.06	737,700
Aug 16, 2024	54.55	54.95	54.14	54.22	53.86	757,200
Aug 15, 2024	53.90	54.64	53.36	54.58	54.22	555,500
Aug 14, 2024	53.40	53.94	53.13	53.30	52.95	431,100
Aug 13, 2024	53.12	53.50	52.51	53.24	52.89	411,800
Aug 12, 2024	53.31	53.31	52.20	52.71	52.36	543,500
Aug 09, 2024	52.87	53.41	51.82	52.95	52.60	568,000
Aug 08, 2024	51.14	53.42	49.69	53.37	53.02	674,700
Aug 07, 2024	51.05	51.24	49.68	49.94	49.61	709,500
Aug 06, 2024	49.98	51.15	49.82	50.23	49.90	530,400
Aug 05, 2024	48.79	50.16	48.10	49.89	49.56	760,200
Aug 02, 2024	51.34	51.34	50.44	50.76	50.42	595,000
Aug 01, 2024	53.76	54.73	52.00	52.43	52.08	560,700
Jul 31, 2024	53.50	54.64	53.30	53.76	53.40	577,200
Jul 30, 2024	53.20	53.72	52.93	53.16	52.81	448,300
Jul 29, 2024	53.19	53.51	53.01	53.18	52.83	516,100
Jul 26, 2024	52.34	53.25	52.19	52.84	52.49	486,400
Jul 25, 2024	52.01	52.52	51.23	51.84	51.50	593,800
Jul 24, 2024	52.72	53.46	52.01	52.04	51.69	447,800
Jul 23, 2024	53.41	53.78	52.86	53.10	52.75	471,500
Jul 22, 2024	52.44	53.83	52.06	53.66	53.30	548,600
Jul 19, 2024	52.94	53.14	52.20	52.35	52.00	356,600
Jul 18, 2024	54.27	54.84	53.06	53.17	52.82	639,800
Jul 17, 2024	53.83	54.94	53.47	54.33	53.97	1,163,000
Jul 16, 2024	52.89	54.35	52.61	54.17	53.81	607,900
Jul 15, 2024	52.83	53.45	52.74	52.89	52.54	509,500
Jul 12, 2024	53.04	53.67	52.89	52.91	52.56	524,700
Jul 11, 2024	52.36	53.03	52.07	52.83	52.48	457,800
Jul 10, 2024	51.20	51.71	50.86	51.63	51.29	458,700
Jul 09, 2024	51.44	51.44	50.72	50.80	50.46	475,700
Jul 08, 2024	50.95	51.59	50.89	51.37	51.03	512,900
Jul 05, 2024	50.95	51.21	50.40	50.56	50.22	900,200
Jul 03, 2024	51.08	51.56	50.92	51.10	50.76	325,900
Jul 02, 2024	50.63	50.98	50.54	50.82	50.48	524,100
Jul 01, 2024	51.67	51.83	50.48	50.72	50.38	482,400
Jun 28, 2024	51.34	51.71	50.94	51.49	51.15	1,419,600
Jun 27, 2024	51.87	51.87	50.71	50.93	50.59	494,300
Jun 26, 2024	51.82	51.99	51.14	51.70	51.36	543,200
Jun 25, 2024	52.40	52.40	51.60	51.91	51.56	607,400
Jun 24, 2024	52.33	53.13	52.13	52.46	52.11	576,000
Jun 21, 2024	52.46	52.55	52.07	52.40	52.05	1,130,300
Jun 20, 2024	52.70	53.46	52.20	52.31	51.96	765,100
Jun 18, 2024	52.87	53.21	52.54	52.85	52.50	656,300
Jun 17, 2024	52.29	53.01	52.10	52.67	52.32	930,300
Jun 14, 2024	52.74	53.21	52.17	52.20	51.85	577,900
Jun 13, 2024	53.83	54.02	53.29	53.47	53.11	461,600
Jun 12, 2024	54.34	54.56	53.51	53.75	53.39	478,200
Jun 11, 2024	53.89	53.89	53.19	53.45	53.09	443,800
Jun 10, 2024	52.78	54.25	52.75	54.19	53.83	474,900
Jun 07, 2024	53.40	53.72	52.90	53.43	53.07	447,400
Jun 06, 2024	54.34	54.34	53.60	53.71	53.35	367,700
Jun 05, 2024	53.68	54.53	53.36	54.45	54.09	616,200
Jun 05, 2024	0.31 Dividend
Jun 04, 2024	54.22	54.79	53.64	53.77	53.10	721,200
Jun 03, 2024	54.81	54.99	54.21	54.62	53.94	392,600
May 31, 2024	54.79	55.07	53.82	54.60	53.92	832,000
May 30, 2024	53.69	54.63	53.48	54.58	53.90	922,000
May 29, 2024	53.90	54.18	53.12	53.38	52.72	1,043,700
May 28, 2024	54.93	55.46	54.43	54.83	54.15	878,700
May 24, 2024	54.10	54.97	53.72	54.95	54.27	782,000
May 23, 2024	55.00	55.00	53.85	53.98	53.31	371,200
May 22, 2024	53.94	54.96	53.94	54.79	54.11	872,800
May 21, 2024	53.51	54.52	53.50	54.14	53.47	688,200
May 20, 2024	53.25	53.97	53.11	53.77	53.10	384,600
May 17, 2024	53.25	53.63	52.94	53.33	52.67	739,000
May 16, 2024	53.36	53.81	53.02	53.07	52.41	431,300
May 15, 2024	53.68	53.77	53.28	53.45	52.79	472,400
May 14, 2024	52.58	53.46	52.58	53.29	52.63	622,200
May 13, 2024	52.13	52.80	52.08	52.56	51.91	502,900
May 10, 2024	52.05	52.24	51.51	51.75	51.11	491,500
May 09, 2024	52.23	52.42	51.57	51.75	51.11	584,900
May 08, 2024	50.81	52.32	50.81	52.24	51.59	717,200
May 07, 2024	49.87	51.54	49.80	51.09	50.46	773,700
May 06, 2024	49.93	50.31	49.17	49.74	49.12	666,600
May 03, 2024	49.50	49.92	48.72	49.41	48.80	746,200
May 02, 2024	48.22	48.70	47.33	48.64	48.04	795,200
May 01, 2024	46.60	49.36	46.60	48.07	47.48	1,123,100
Apr 30, 2024	49.56	50.10	48.79	48.87	48.27	1,623,900
Apr 29, 2024	50.18	50.85	49.96	49.96	49.34	718,700
Apr 26, 2024	49.65	50.28	49.55	50.10	49.48	534,200
Apr 25, 2024	48.75	49.77	48.75	49.58	48.97	472,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.51(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+297.01(+0.72%)

CAD/USD0.7361-0.0003(-0.04%)

CRUDE OIL69.24+0.27(+0.39%)

Bitcoin CAD81,557.56+2,713.08(+3.44%)

Avnet, Inc. (AVT)

S&P/TSX
23,568.65
+93.51(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+297.01(+0.72%)

CAD/USD
0.7361
-0.0003(-0.04%)

CRUDE OIL
69.24
+0.27(+0.39%)

Bitcoin CAD
81,557.56
+2,713.08(+3.44%)