Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,258.90
+1.72(+0.05%)
Nikkei
28,041.48
+258.55(+0.93%)
Hang Seng
20,400.11
+90.98(+0.45%)
FTSE 100
7,631.74
+11.31(+0.15%)
BTC-USD
28,383.00
+54.47(+0.19%)
CMC Crypto 200
621.79
+7.58(+1.23%)

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

45.20

+0.75

(+1.69%)

At close: 04:00PM EDT

44.90

-0.30

(-0.66%)

After hours:

04:39PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	44.43	45.29	44.43	45.20	45.20	437,400
30 Mar 2023	44.40	44.79	44.25	44.45	44.45	500,900
29 Mar 2023	43.62	44.19	43.54	44.10	44.10	491,000
28 Mar 2023	43.03	43.38	42.92	43.22	43.22	302,100
27 Mar 2023	43.61	43.81	43.13	43.26	43.26	467,700
24 Mar 2023	42.65	43.48	42.30	43.34	43.34	594,600
23 Mar 2023	42.93	43.73	42.81	42.99	42.99	626,600
22 Mar 2023	43.06	43.70	42.62	42.63	42.63	575,800
21 Mar 2023	44.05	44.27	43.18	43.29	43.29	624,900
20 Mar 2023	43.44	43.84	43.14	43.52	43.52	525,200
17 Mar 2023	43.46	43.46	42.55	43.08	43.08	1,559,800
16 Mar 2023	41.54	43.29	41.26	43.28	43.28	637,000
15 Mar 2023	42.12	42.55	41.27	41.94	41.94	897,900
14 Mar 2023	43.05	43.67	42.60	43.12	43.12	515,800
13 Mar 2023	42.37	42.81	42.05	42.32	42.32	718,700
10 Mar 2023	43.66	44.28	42.45	42.95	42.95	575,100
09 Mar 2023	45.00	45.34	43.83	43.84	43.84	673,400
08 Mar 2023	44.43	44.91	44.39	44.89	44.89	606,400
07 Mar 2023	44.83	45.11	44.22	44.39	44.39	530,100
06 Mar 2023	45.65	45.82	44.83	44.98	44.98	858,200
03 Mar 2023	45.75	45.80	45.45	45.57	45.57	332,500
02 Mar 2023	44.90	45.56	44.73	45.46	45.46	326,500
01 Mar 2023	44.66	45.51	44.66	45.22	45.22	536,800
28 Feb 2023	44.89	45.21	44.67	44.71	44.71	877,000
27 Feb 2023	45.82	46.22	45.20	45.34	45.34	713,300
24 Feb 2023	45.39	45.70	45.00	45.61	45.61	432,500
23 Feb 2023	45.91	46.23	45.18	45.76	45.76	510,300
22 Feb 2023	45.08	45.88	45.08	45.44	45.44	510,400
21 Feb 2023	46.00	46.40	45.40	45.43	45.43	580,300
17 Feb 2023	46.46	46.66	46.10	46.43	46.43	405,800
16 Feb 2023	45.84	46.59	45.71	46.43	46.43	495,700
15 Feb 2023	45.90	46.21	45.65	46.15	46.15	462,100
14 Feb 2023	46.13	46.73	45.81	46.32	46.32	315,200
13 Feb 2023	46.01	46.44	45.85	46.33	46.33	319,000
10 Feb 2023	45.77	46.25	45.48	46.01	46.01	427,600
09 Feb 2023	46.49	46.77	45.75	45.84	45.84	467,400
08 Feb 2023	46.19	46.19	45.58	46.07	46.07	551,000
07 Feb 2023	46.33	46.53	45.69	46.42	46.42	780,400
06 Feb 2023	46.20	46.72	46.07	46.49	46.49	781,000
03 Feb 2023	46.82	47.57	46.12	46.80	46.80	734,200
02 Feb 2023	47.50	48.07	45.38	46.95	46.95	1,485,700
01 Feb 2023	45.79	46.97	45.76	46.91	46.91	744,000
31 Jan 2023	45.39	45.94	45.13	45.88	45.88	878,700
30 Jan 2023	45.50	45.86	45.21	45.34	45.34	541,800
27 Jan 2023	45.74	46.16	45.46	45.93	45.93	590,600
26 Jan 2023	45.50	46.02	44.86	45.97	45.97	635,000
25 Jan 2023	44.38	45.39	44.02	45.29	45.29	721,500
24 Jan 2023	44.69	45.02	43.93	44.65	44.65	826,600
23 Jan 2023	44.08	45.04	43.88	44.68	44.68	527,400
20 Jan 2023	43.55	44.12	43.17	43.99	43.99	511,000
19 Jan 2023	43.86	43.88	42.98	43.40	43.40	439,700
18 Jan 2023	44.63	45.30	44.16	44.23	44.23	373,900
17 Jan 2023	44.13	44.98	43.90	44.55	44.55	758,000
13 Jan 2023	43.72	44.13	43.42	44.10	44.10	362,400
12 Jan 2023	44.15	44.26	43.63	43.87	43.87	715,300
11 Jan 2023	43.79	43.98	43.53	43.97	43.97	434,400
10 Jan 2023	43.18	43.49	42.79	43.44	43.44	429,700
09 Jan 2023	43.00	43.43	42.92	43.08	43.08	474,300
06 Jan 2023	42.13	42.93	41.85	42.84	42.84	589,000
05 Jan 2023	41.72	41.72	40.94	41.56	41.56	613,300
04 Jan 2023	41.93	42.27	41.40	41.65	41.65	605,400
03 Jan 2023	41.85	42.04	41.02	41.59	41.59	722,500
30 Dec 2022	41.30	41.65	41.04	41.58	41.58	394,400
29 Dec 2022	40.68	41.78	40.63	41.66	41.66	542,000
28 Dec 2022	41.46	41.48	40.29	40.33	40.33	568,000
27 Dec 2022	42.08	42.08	41.26	41.34	41.34	727,900
23 Dec 2022	41.49	41.76	40.78	41.74	41.74	283,100
22 Dec 2022	41.97	42.00	40.86	41.49	41.49	314,200
21 Dec 2022	41.99	42.42	41.77	42.40	42.40	400,900
20 Dec 2022	41.39	41.95	41.14	41.69	41.69	398,800
19 Dec 2022	42.67	43.15	41.11	41.53	41.53	622,700
16 Dec 2022	42.29	42.90	41.98	42.34	42.34	1,694,800
15 Dec 2022	43.22	43.32	42.34	42.76	42.76	822,900
14 Dec 2022	43.66	44.45	43.13	43.64	43.64	642,000
13 Dec 2022	44.00	44.57	43.44	43.63	43.63	960,700
12 Dec 2022	42.90	43.61	42.62	43.25	43.25	559,300
09 Dec 2022	43.25	43.46	42.93	42.95	42.95	637,200
08 Dec 2022	43.20	43.88	42.95	43.39	43.39	553,500
07 Dec 2022	43.07	43.19	42.31	42.89	42.89	426,800
06 Dec 2022	43.99	44.12	42.95	43.37	43.37	780,000
05 Dec 2022	44.57	44.75	43.99	44.28	44.28	686,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,258.90+1.72(+0.05%)

Nikkei28,041.48+258.55(+0.93%)

Hang Seng20,400.11+90.98(+0.45%)

FTSE 1007,631.74+11.31(+0.15%)

BTC-USD28,383.00+54.47(+0.19%)

CMC Crypto 200621.79+7.58(+1.23%)

Avnet, Inc. (AVT)

Straits Times Index
3,258.90
+1.72(+0.05%)

Nikkei
28,041.48
+258.55(+0.93%)

Hang Seng
20,400.11
+90.98(+0.45%)

FTSE 100
7,631.74
+11.31(+0.15%)

BTC-USD
28,383.00
+54.47(+0.19%)

CMC Crypto 200
621.79
+7.58(+1.23%)