Singapore markets close in 6 hours 9 minutes

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.41-0.29 (-0.65%)
At close: 04:00PM EDT
44.44 +0.03 (+0.07%)
After hours: 06:42PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202244.1244.5943.5444.4144.41827,500
16 Aug 202244.6444.9244.4544.7044.70652,300
15 Aug 202244.1745.2944.0344.7444.74869,700
12 Aug 202244.0644.7643.4144.5244.521,188,900
11 Aug 202244.5945.1142.9343.5043.502,715,100
10 Aug 202246.2246.7945.9246.4346.43994,300
09 Aug 202246.5846.6744.9545.3645.36999,900
08 Aug 202246.9047.3246.3346.8646.861,121,700
05 Aug 202246.8847.4346.4046.6046.601,068,200
04 Aug 202248.4148.4147.3247.3947.39708,000
03 Aug 202247.8048.4547.5248.1448.14458,000
02 Aug 202247.9648.1547.3147.6247.62498,800
01 Aug 202247.4548.5347.2148.1548.15609,600
29 Jul 202247.1548.0947.1247.8747.87705,500
28 Jul 202246.3947.2546.2147.1247.12535,700
27 Jul 202245.7246.8845.5646.3946.39945,900
26 Jul 202245.4945.8945.3245.5745.57554,300
25 Jul 202245.7446.0145.3745.5545.55687,300
22 Jul 202245.7445.9945.3945.6445.64818,300
21 Jul 202245.0245.6544.8245.5545.55496,400
20 Jul 202244.3145.2843.6945.0945.09839,800
19 Jul 202243.4944.6643.3344.4944.49599,200
18 Jul 202243.5443.9442.9843.0943.09531,900
15 Jul 202242.9943.8942.5343.2443.24817,700
14 Jul 202242.5643.1841.8343.0343.031,038,200
13 Jul 202243.0244.3343.0044.0244.02683,700
12 Jul 202243.2844.2743.2043.5943.59788,000
11 Jul 202243.0443.8942.7743.3943.39790,100
08 Jul 202242.9743.7842.7543.5343.53792,400
07 Jul 202242.8443.4642.8042.8842.881,139,700
06 Jul 202241.9942.5841.1442.3442.341,328,000
05 Jul 202241.3941.8940.3141.8141.811,122,400
01 Jul 202242.5343.2041.3342.2742.27661,100
30 Jun 202241.5543.0441.3842.8842.881,224,200
29 Jun 202242.9643.3041.7742.1142.11733,700
28 Jun 202244.0244.5142.8642.8742.87687,300
27 Jun 202242.8743.8142.8543.6343.63702,800
24 Jun 202241.8143.0041.7142.6842.681,286,700
23 Jun 202242.1742.5041.2341.4841.481,025,100
22 Jun 202242.3942.7741.7742.3742.37734,900
21 Jun 202242.6442.8741.8142.5742.571,228,100
17 Jun 202241.8042.4841.1641.8241.822,123,300
16 Jun 202243.9043.9941.2441.8941.891,169,700
15 Jun 202244.8345.4444.0944.8944.89733,300
14 Jun 202244.5345.1444.2344.4944.49805,400
13 Jun 202245.9045.9943.8944.3044.301,031,700
10 Jun 202246.3447.1745.9946.3546.35796,500
09 Jun 202248.3348.3847.1847.2947.29705,300
08 Jun 202249.1549.3748.2848.4048.40547,900
07 Jun 202248.5949.6748.4049.0749.07826,400
07 Jun 20220.26 Dividend
06 Jun 202248.6950.1948.4448.9648.70841,000
03 Jun 202248.5848.5947.4548.0947.83849,100
02 Jun 202247.7748.9647.6048.9248.66959,300
01 Jun 202248.7048.8547.5847.7747.521,020,300
31 May 202248.1348.9047.4448.4548.19745,200
27 May 202247.5248.3047.5248.2848.02645,800
26 May 202246.4447.8046.4147.5847.33511,300
25 May 202245.8846.3745.2346.1845.931,102,100
24 May 202245.8546.2244.4645.3945.15920,600
23 May 202246.5347.5645.9146.2345.98712,500
20 May 202246.9747.1145.3946.3046.051,330,100
19 May 202246.5547.2846.3646.5746.32612,600
18 May 202248.2048.3446.8847.0646.81708,400
17 May 202247.7948.7547.7048.4448.181,178,800
16 May 202246.8547.6646.3147.1546.90447,300
13 May 202245.9447.2245.1446.9046.65600,100
12 May 202245.6846.0244.6845.4245.18719,000
11 May 202246.6247.4945.5545.7345.49779,400
10 May 202247.1847.4246.0146.5346.281,007,300
09 May 202246.4048.2246.2946.8346.581,283,400
06 May 202247.1347.7346.2647.0246.771,256,800
05 May 202246.5647.3046.1947.1046.851,347,500
04 May 202245.2846.8544.9046.7946.541,149,800
03 May 202244.3845.6744.0445.0744.831,481,600
02 May 202243.6544.1542.9444.0943.861,132,500
29 Apr 202243.3745.5143.3743.6643.431,323,500
28 Apr 202241.3644.2140.3143.8243.592,047,500
27 Apr 202238.9939.7138.4439.1238.91727,800
26 Apr 202239.3239.8038.9138.9738.76715,000
25 Apr 202238.8439.7537.9639.6639.45634,800
22 Apr 202239.6939.7238.9939.1438.93384,800
21 Apr 202239.9240.5339.7339.8039.59510,500
20 Apr 202238.7839.6238.7539.5239.31462,800
19 Apr 202237.7938.3837.7538.3738.17392,000
18 Apr 202237.2437.8737.0937.7237.52388,200
14 Apr 202237.4137.8037.1137.1336.93389,500
13 Apr 202236.6637.5536.6637.3937.19432,700
12 Apr 202237.4937.8736.6636.7136.52506,900
11 Apr 202236.9437.8836.8537.1236.92443,200
08 Apr 202237.4437.5936.8637.1236.92620,200
07 Apr 202238.2438.4137.0937.7037.50786,700
06 Apr 202239.1039.1538.0138.1037.90986,300
05 Apr 202239.9340.1739.2339.3239.11794,700
04 Apr 202239.8840.3239.4040.2940.08664,700
01 Apr 202240.8140.9339.3939.8839.67573,600
31 Mar 202241.7241.7240.5840.5940.37505,800
30 Mar 202242.2442.3941.5041.7241.50516,800
29 Mar 202242.2542.8942.1242.4742.24412,700
28 Mar 202243.1043.1041.7142.1541.93484,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...