Yahoo

Mail

Singapore markets closed

Straits Times Index
3,259.14
-33.59(-1.02%)
Nikkei
27,777.90
-448.18(-1.59%)
Hang Seng
18,675.35
-61.09(-0.33%)
FTSE 100
7,556.23
-2.26(-0.03%)
BTC-USD
17,026.51
+55.92(+0.33%)
CMC Crypto 200
404.33
+2.91(+0.72%)

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

44.99

-0.68

(-1.49%)

At close: 04:00PM EST

44.99

0.00

(0.00%)

After hours:

04:17PM EST

Time period:

04 Dec 2021 - 04 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	45.24	45.98	44.73	44.99	44.99	894,200
01 Dec 2022	45.40	45.90	44.24	45.67	45.67	658,200
30 Nov 2022	43.80	45.23	42.98	45.17	45.17	1,055,100
29 Nov 2022	43.91	44.30	43.75	44.13	44.13	545,500
28 Nov 2022	44.69	44.96	43.78	43.78	43.78	496,700
25 Nov 2022	45.00	45.36	44.85	45.14	45.14	146,600
23 Nov 2022	44.72	45.24	44.68	45.21	45.21	499,900
22 Nov 2022	44.57	45.04	44.26	44.85	44.85	632,800
21 Nov 2022	44.15	44.64	43.93	44.37	44.37	383,900
18 Nov 2022	44.06	44.64	43.90	44.21	44.21	473,400
17 Nov 2022	43.57	44.15	43.26	44.15	44.15	448,800
16 Nov 2022	44.86	44.88	44.22	44.27	44.27	550,100
15 Nov 2022	44.86	45.58	44.51	45.27	45.27	528,000
14 Nov 2022	44.00	44.88	43.85	44.21	44.21	610,700
11 Nov 2022	43.76	44.62	43.65	44.24	44.24	581,800
10 Nov 2022	43.00	43.48	42.71	43.41	43.41	779,900
09 Nov 2022	42.37	42.98	41.49	41.51	41.51	772,400
08 Nov 2022	42.28	43.71	42.16	42.97	42.97	983,000
07 Nov 2022	41.34	42.20	40.88	42.09	42.09	827,200
04 Nov 2022	40.65	41.45	40.36	41.34	41.34	539,800
03 Nov 2022	39.60	40.31	39.27	39.93	39.93	477,200
02 Nov 2022	40.30	41.43	40.01	40.03	40.03	842,700
01 Nov 2022	40.67	40.82	40.20	40.62	40.62	583,300
31 Oct 2022	39.77	40.36	39.67	40.19	40.19	850,800
28 Oct 2022	39.77	40.71	39.59	40.08	40.08	852,300
27 Oct 2022	40.24	40.84	38.30	39.47	39.47	1,821,700
26 Oct 2022	40.16	41.42	39.77	40.50	40.50	1,316,900
25 Oct 2022	39.80	40.80	39.68	40.37	40.37	785,600
24 Oct 2022	39.69	40.24	39.42	39.84	39.84	1,189,200
21 Oct 2022	38.41	39.80	38.23	39.70	39.70	689,100
20 Oct 2022	38.61	39.28	38.11	38.30	38.30	492,000
19 Oct 2022	38.40	38.90	38.11	38.50	38.50	524,300
18 Oct 2022	38.90	39.28	38.53	38.72	38.72	1,035,800
17 Oct 2022	37.81	38.25	37.60	38.15	38.15	684,000
14 Oct 2022	38.05	38.05	36.92	37.13	37.13	713,300
13 Oct 2022	36.07	38.44	35.90	38.05	38.05	521,100
12 Oct 2022	36.49	36.99	36.15	36.69	36.69	824,100
11 Oct 2022	37.40	37.52	36.59	36.63	36.63	932,500
10 Oct 2022	37.85	37.88	37.00	37.40	37.40	603,700
07 Oct 2022	38.47	38.51	37.71	37.91	37.91	549,700
06 Oct 2022	38.84	39.43	38.78	38.96	38.96	589,700
05 Oct 2022	38.65	39.25	38.23	39.03	39.03	666,900
04 Oct 2022	37.86	38.97	37.83	38.97	38.97	1,561,300
03 Oct 2022	36.58	37.46	36.28	37.17	37.17	915,700
30 Sept 2022	36.05	37.00	36.01	36.12	36.12	715,300
29 Sept 2022	36.20	36.20	35.45	35.98	35.98	864,300
28 Sept 2022	35.83	36.92	35.83	36.47	36.47	1,335,200
27 Sept 2022	35.79	36.43	35.45	35.92	35.92	755,000
26 Sept 2022	36.02	36.63	35.51	35.53	35.53	803,200
23 Sept 2022	36.50	36.60	35.83	36.29	36.29	764,900
22 Sept 2022	37.75	37.80	36.94	37.01	37.01	578,800
21 Sept 2022	38.02	38.81	37.75	37.75	37.75	607,500
20 Sept 2022	38.13	38.28	37.40	37.89	37.89	765,300
19 Sept 2022	37.75	38.72	37.57	38.33	38.33	786,100
16 Sept 2022	38.73	39.14	36.99	37.86	37.86	2,977,400
15 Sept 2022	40.12	40.64	39.86	40.11	40.11	702,700
14 Sept 2022	40.77	40.88	39.47	40.15	40.15	1,767,500
13 Sept 2022	41.68	42.08	40.55	40.72	40.72	665,700
13 Sept 2022	0.29 Dividend
12 Sept 2022	43.15	43.46	42.53	42.79	42.50	972,400
09 Sept 2022	42.94	43.23	42.50	42.70	42.41	650,800
08 Sept 2022	41.08	42.61	40.89	42.54	42.25	1,099,300
07 Sept 2022	41.18	41.84	41.17	41.45	41.17	939,600
06 Sept 2022	42.80	42.80	40.94	41.25	40.97	1,052,700
02 Sept 2022	43.25	43.84	42.64	42.71	42.42	764,100
01 Sept 2022	43.40	43.45	42.61	42.93	42.64	754,900
31 Aug 2022	44.24	44.24	43.42	43.89	43.59	1,334,100
30 Aug 2022	44.57	44.57	43.70	44.00	43.70	910,300
29 Aug 2022	44.38	44.67	44.04	44.25	43.95	586,600
26 Aug 2022	46.00	46.10	44.62	44.67	44.37	850,200
25 Aug 2022	44.20	45.78	44.11	45.77	45.46	709,500
24 Aug 2022	44.22	44.47	43.96	44.20	43.90	724,700
23 Aug 2022	44.13	44.81	44.05	44.47	44.17	712,500
22 Aug 2022	44.56	44.72	44.04	44.17	43.87	966,300
19 Aug 2022	45.46	45.56	44.87	45.05	44.74	483,200
18 Aug 2022	44.41	45.84	44.40	45.77	45.46	753,300
17 Aug 2022	44.12	44.59	43.54	44.41	44.11	827,500
16 Aug 2022	44.64	44.92	44.45	44.70	44.40	652,300
15 Aug 2022	44.17	45.29	44.03	44.74	44.44	869,700
12 Aug 2022	44.06	44.76	43.41	44.52	44.22	1,188,900
11 Aug 2022	44.59	45.11	42.93	43.50	43.21	2,715,100
10 Aug 2022	46.22	46.79	45.92	46.43	46.12	994,300
09 Aug 2022	46.58	46.67	44.95	45.36	45.05	999,900
08 Aug 2022	46.90	47.32	46.33	46.86	46.54	1,121,700
05 Aug 2022	46.88	47.43	46.40	46.60	46.28	1,068,200
04 Aug 2022	48.41	48.41	47.32	47.39	47.07	708,000
03 Aug 2022	47.80	48.45	47.52	48.14	47.81	458,000
02 Aug 2022	47.96	48.15	47.31	47.62	47.30	498,800
01 Aug 2022	47.45	48.53	47.21	48.15	47.82	609,600
29 Jul 2022	47.15	48.09	47.12	47.87	47.55	705,500
28 Jul 2022	46.39	47.25	46.21	47.12	46.80	535,700
27 Jul 2022	45.72	46.88	45.56	46.39	46.08	945,900
26 Jul 2022	45.49	45.89	45.32	45.57	45.26	554,300
25 Jul 2022	45.74	46.01	45.37	45.55	45.24	687,300
22 Jul 2022	45.74	45.99	45.39	45.64	45.33	818,300
21 Jul 2022	45.02	45.65	44.82	45.55	45.24	496,400
20 Jul 2022	44.31	45.28	43.69	45.09	44.78	839,800
19 Jul 2022	43.49	44.66	43.33	44.49	44.19	599,200
18 Jul 2022	43.54	43.94	42.98	43.09	42.80	531,900
15 Jul 2022	42.99	43.89	42.53	43.24	42.95	817,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,259.14-33.59(-1.02%)

Nikkei27,777.90-448.18(-1.59%)

Hang Seng18,675.35-61.09(-0.33%)

FTSE 1007,556.23-2.26(-0.03%)

BTC-USD17,026.51+55.92(+0.33%)

CMC Crypto 200404.33+2.91(+0.72%)

Avnet, Inc. (AVT)

Straits Times Index
3,259.14
-33.59(-1.02%)

Nikkei
27,777.90
-448.18(-1.59%)

Hang Seng
18,675.35
-61.09(-0.33%)

FTSE 100
7,556.23
-2.26(-0.03%)

BTC-USD
17,026.51
+55.92(+0.33%)

CMC Crypto 200
404.33
+2.91(+0.72%)