Singapore markets close in 6 hours 53 minutes

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.04-1.06 (-2.00%)
At close: 04:00PM EDT
50.38 -1.65 (-3.18%)
After hours: 04:31PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202452.7253.4652.0152.0452.04447,800
23 Jul 202453.4153.7852.8653.1053.10471,500
22 Jul 202452.4453.8352.0653.6653.66548,600
19 Jul 202452.9453.1452.2052.3552.35356,600
18 Jul 202454.2754.8453.0653.1753.17639,800
17 Jul 202453.8354.9453.4754.3354.331,163,000
16 Jul 202452.8954.3552.6154.1754.17607,900
15 Jul 202452.8353.4552.7452.8952.89509,500
12 Jul 202453.0453.6752.8952.9152.91524,700
11 Jul 202452.3653.0352.0752.8352.83457,800
10 Jul 202451.2051.7150.8651.6351.63458,700
09 Jul 202451.4451.4450.7250.8050.80475,700
08 Jul 202450.9551.5950.8951.3751.37512,900
05 Jul 202450.9551.2150.4050.5650.56900,200
03 Jul 202451.0851.5650.9251.1051.10325,900
02 Jul 202450.6350.9850.5450.8250.82524,100
01 Jul 202451.6751.8350.4850.7250.72482,400
28 Jun 202451.3451.7150.9451.4951.491,419,600
27 Jun 202451.8751.8750.7150.9350.93494,300
26 Jun 202451.8251.9951.1451.7051.70543,200
25 Jun 202452.4052.4051.6051.9151.91607,400
24 Jun 202452.3353.1352.1352.4652.46576,000
21 Jun 202452.4652.5552.0752.4052.401,130,300
20 Jun 202452.7053.4652.2052.3152.31765,100
18 Jun 202452.8753.2152.5452.8552.85656,300
17 Jun 202452.2953.0152.1052.6752.67930,300
14 Jun 202452.7453.2152.1752.2052.20577,900
13 Jun 202453.8354.0253.2953.4753.47461,600
12 Jun 202454.3454.5653.5153.7553.75478,200
11 Jun 202453.8953.8953.1953.4553.45443,800
10 Jun 202452.7854.2552.7554.1954.19474,900
07 Jun 202453.4053.7252.9053.4353.43447,400
06 Jun 202454.3454.3453.6053.7153.71367,700
05 Jun 202453.6854.5353.3654.4554.45616,200
05 Jun 20240.31 Dividend
04 Jun 202454.2254.7953.6453.7753.46721,200
03 Jun 202454.8154.9954.2154.6254.31392,600
31 May 202454.7955.0753.8254.6054.29832,000
30 May 202453.6954.6353.4854.5854.27922,000
29 May 202453.9054.1853.1253.3853.071,043,700
28 May 202454.9355.4654.4354.8354.51878,700
24 May 202454.1054.9753.7254.9554.63782,000
23 May 202455.0055.0053.8553.9853.67371,200
22 May 202453.9454.9653.9454.7954.47872,800
21 May 202453.5154.5253.5054.1453.83688,200
20 May 202453.2553.9753.1153.7753.46384,600
17 May 202453.2553.6352.9453.3353.02739,000
16 May 202453.3653.8153.0253.0752.76431,300
15 May 202453.6853.7753.2853.4553.14472,400
14 May 202452.5853.4652.5853.2952.98622,200
13 May 202452.1352.8052.0852.5652.26502,900
10 May 202452.0552.2451.5151.7551.45491,500
09 May 202452.2352.4251.5751.7551.45584,900
08 May 202450.8152.3250.8152.2451.94717,200
07 May 202449.8751.5449.8051.0950.80773,700
06 May 202449.9350.3149.1749.7449.45666,600
03 May 202449.5049.9248.7249.4149.13746,200
02 May 202448.2248.7047.3348.6448.36795,200
01 May 202446.6049.3646.6048.0747.791,123,100
30 Apr 202449.5650.1048.7948.8748.591,623,900
29 Apr 202450.1850.8549.9649.9649.67718,700
26 Apr 202449.6550.2849.5550.1049.81534,200
25 Apr 202448.7549.7748.7549.5849.29472,500
24 Apr 202448.5649.3848.5449.2448.96707,900
23 Apr 202447.2948.8346.7548.4748.19688,900
22 Apr 202447.0847.7446.7647.3847.11479,100
19 Apr 202446.3947.1546.2446.6646.39421,300
18 Apr 202446.7747.0346.3146.5446.27421,100
17 Apr 202447.4247.5346.5246.5946.32318,000
16 Apr 202446.9347.4146.5647.1146.84443,600
15 Apr 202447.4047.7646.7547.0946.82412,200
12 Apr 202448.0648.1747.0447.2346.96336,200
11 Apr 202448.0848.5447.5748.5048.22319,200
10 Apr 202448.7548.7547.7847.9347.65397,700
09 Apr 202448.7549.4048.7049.3949.11422,500
08 Apr 202448.6849.1048.5648.6948.41473,800
05 Apr 202448.0848.6147.9348.5348.25527,400
04 Apr 202449.6849.7547.9948.1347.85331,900
03 Apr 202448.6049.2948.3449.2448.96411,600
02 Apr 202448.9849.1948.5048.8448.56485,500
01 Apr 202449.6749.7048.9249.2648.98296,000
28 Mar 202449.3249.6349.2249.5849.29419,100
27 Mar 202448.6349.4748.6349.4749.18373,100
26 Mar 202448.5948.7548.1648.4048.12378,100
25 Mar 202447.6248.5047.6248.4548.17350,500
22 Mar 202447.7548.4647.6447.7947.51761,400
21 Mar 202447.3648.4647.2647.8347.55575,800
20 Mar 202446.2547.1046.1347.0046.73552,000
19 Mar 202445.9846.6545.5046.4546.18667,700
18 Mar 202447.2947.4146.1246.1345.86742,000
15 Mar 202447.4247.7246.9746.9946.721,406,900
14 Mar 202448.3848.5647.2447.5047.23738,700
13 Mar 202447.0448.6046.8448.4348.15991,100
12 Mar 202447.1547.2646.6847.2346.96483,600
11 Mar 202446.4146.9546.1246.9046.63678,300
08 Mar 202447.6847.7546.5646.5846.31367,000
07 Mar 202447.5447.6847.2047.3047.03430,000
06 Mar 202447.7647.8247.1947.4347.16378,300
05 Mar 202447.0647.7346.9147.2747.00569,400
05 Mar 20240.31 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...