Singapore markets closed

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.76+0.53 (+1.12%)
As of 09:38AM EDT. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202447.4047.7647.3147.7647.764,767
12 Apr 202448.0648.1747.0447.2347.23336,200
11 Apr 202448.0848.5447.5748.5048.50319,200
10 Apr 202448.7548.7547.7847.9347.93397,700
09 Apr 202448.7549.4048.7049.3949.39422,500
08 Apr 202448.6849.1048.5648.6948.69473,800
05 Apr 202448.0848.6147.9348.5348.53527,400
04 Apr 202449.6849.7547.9948.1348.13331,900
03 Apr 202448.6049.2948.3449.2449.24411,600
02 Apr 202448.9849.1948.5048.8448.84485,500
01 Apr 202449.6749.7048.9249.2649.26296,000
28 Mar 202449.3249.6349.2249.5849.58419,100
27 Mar 202448.6349.4748.6349.4749.47373,100
26 Mar 202448.5948.7548.1648.4048.40378,100
25 Mar 202447.6248.5047.6248.4548.45350,500
22 Mar 202447.7548.4647.6447.7947.79761,400
21 Mar 202447.3648.4647.2647.8347.83575,800
20 Mar 202446.2547.1046.1347.0047.00552,000
19 Mar 202445.9846.6545.5046.4546.45667,700
18 Mar 202447.2947.4146.1246.1346.13742,000
15 Mar 202447.4247.7246.9746.9946.991,406,900
14 Mar 202448.3848.5647.2447.5047.50738,700
13 Mar 202447.0448.6046.8448.4348.43991,100
12 Mar 202447.1547.2646.6847.2347.23483,600
11 Mar 202446.4146.9546.1246.9046.90678,300
08 Mar 202447.6847.7546.5646.5846.58367,000
07 Mar 202447.5447.6847.2047.3047.30430,000
06 Mar 202447.7647.8247.1947.4347.43378,300
05 Mar 202447.0647.7346.9147.2747.27569,400
05 Mar 20240.31 Dividend
04 Mar 202447.8648.1947.1647.5947.28536,100
01 Mar 202446.5047.6046.4847.5747.26520,000
29 Feb 202446.7246.9546.3046.5946.29844,700
28 Feb 202445.5846.3745.4546.3446.04385,700
27 Feb 202446.3246.5045.6345.9945.69457,900
26 Feb 202446.3146.3645.6746.1045.80403,000
23 Feb 202446.4346.6346.1346.3446.04445,300
22 Feb 202446.0446.5345.8546.4446.14451,500
21 Feb 202444.9345.7744.7845.7045.40573,000
20 Feb 202444.6945.0944.4245.0444.75436,800
16 Feb 202445.4445.5144.9745.0444.75600,400
15 Feb 202445.3145.5645.1045.4745.17446,200
14 Feb 202444.4245.0944.2745.0844.79540,700
13 Feb 202444.5644.9043.7844.1043.81724,400
12 Feb 202445.0245.6644.9045.4345.13488,900
09 Feb 202444.9845.0144.4044.9244.63647,300
08 Feb 202443.9444.8843.6244.7244.431,739,600
07 Feb 202444.7444.7443.8843.9543.66775,500
06 Feb 202444.9345.0544.2844.4344.14845,000
05 Feb 202445.1745.5644.9245.1144.82484,700
02 Feb 202445.2745.9344.6745.6445.34859,800
01 Feb 202445.3445.4644.4345.3645.061,233,500
31 Jan 202445.4446.7844.8845.3045.001,777,500
30 Jan 202447.8048.1947.5147.8747.56810,400
29 Jan 202447.0747.6546.3147.6047.291,044,900
26 Jan 202447.6248.0547.0847.2846.97551,400
25 Jan 202448.3448.5447.7747.8347.52436,800
24 Jan 202448.5648.6347.9748.0647.75435,800
23 Jan 202448.1648.3147.9148.1647.85515,400
22 Jan 202447.8448.1347.7347.9347.62380,900
19 Jan 202447.5647.6347.0047.5847.27355,000
18 Jan 202446.8047.2446.3747.2246.91460,000
17 Jan 202446.2146.4545.8546.2045.90363,200
16 Jan 202446.8547.0746.3846.8546.54434,600
12 Jan 202447.8147.8146.9847.1046.79312,900
11 Jan 202447.2247.5046.9947.4847.17334,100
10 Jan 202447.3447.5546.9647.3847.07313,300
09 Jan 202447.4047.6446.9547.3447.03654,000
08 Jan 202447.3048.0347.3047.9947.68614,800
05 Jan 202447.4848.1347.3047.4947.18483,300
04 Jan 202448.0848.2247.5047.6447.33433,900
03 Jan 202448.6848.8048.1848.3848.06660,300
02 Jan 202449.9649.9648.8749.1848.86526,700
29 Dec 202350.4950.6449.8850.4050.07499,200
28 Dec 202350.6950.7950.5050.6750.34248,700
27 Dec 202351.0251.0250.4450.7450.41244,100
26 Dec 202350.6051.0650.4850.8950.56856,500
22 Dec 202349.8850.5049.8850.4450.11369,400
21 Dec 202349.5049.9349.1649.7449.42283,100
20 Dec 202349.4749.9549.1149.2648.94521,700
19 Dec 202349.0849.6648.8249.5049.18417,400
18 Dec 202349.3749.3748.5449.0248.70479,300
15 Dec 202349.4550.0648.9649.2248.901,025,300
14 Dec 202348.4349.6748.3349.4949.17481,400
13 Dec 202347.9048.2547.1048.1647.85499,800
12 Dec 202347.9748.4647.8048.0047.69403,300
11 Dec 202347.5048.2947.3648.1547.84485,800
08 Dec 202346.8847.6246.8847.5047.19358,800
07 Dec 202346.2146.9046.0246.8846.57381,100
06 Dec 202346.6747.2945.9646.0145.71330,700
05 Dec 202347.1447.1446.4046.4746.17469,700
05 Dec 20230.31 Dividend
04 Dec 202347.1947.6646.9247.6247.00552,900
01 Dec 202346.6147.4346.5047.4346.81560,900
30 Nov 202346.9847.2146.6446.7646.15690,400
29 Nov 202346.8246.9746.3846.8946.28768,200
28 Nov 202347.0347.3946.4746.5045.90870,200
27 Nov 202347.1147.3346.8247.0246.41571,300
24 Nov 202347.2747.3946.9547.2146.60195,500
22 Nov 202347.5847.8546.9647.2946.68458,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...