Singapore markets close in 5 hours 39 minutes

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.63+0.95 (+2.23%)
At close: 04:00PM EDT
43.55 -0.08 (-0.18%)
After hours: 04:25PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
25 Mar 202242.6243.2142.4642.9442.71359,500
24 Mar 202242.2742.7141.8142.6242.39379,200
23 Mar 202242.8442.8541.8441.9141.69556,400
22 Mar 202243.2943.6442.8343.0642.83562,100
21 Mar 202243.4643.8942.8743.0442.81575,800
18 Mar 202242.9043.5242.5143.3143.08878,700
17 Mar 202242.7643.5542.5143.3743.14832,400
16 Mar 202242.8743.7142.1743.1342.90773,200
15 Mar 202241.8442.6041.5642.5242.29716,600
14 Mar 202241.1041.9141.0741.7341.51820,500
11 Mar 202240.3741.1040.0640.7940.57619,800
10 Mar 202239.1540.0438.9340.0239.81427,500
09 Mar 202239.3539.9939.3239.8339.62401,300
08 Mar 202238.9439.5938.3538.5438.34777,800
07 Mar 202240.8640.9238.6038.7138.50660,000
04 Mar 202241.4941.4940.6441.1040.88582,800
03 Mar 202242.7942.9141.5741.9241.70585,000
02 Mar 202240.7542.8840.6742.6742.44654,600
01 Mar 202241.5341.8140.2340.6640.44623,900
01 Mar 20220.26 Dividend
28 Feb 202241.5542.3541.4142.0741.591,016,100
25 Feb 202241.0842.3240.7342.1941.71502,000
24 Feb 202240.0141.0239.1240.8840.41984,700
23 Feb 202241.1341.4140.1740.2539.79568,300
22 Feb 202241.2641.8240.4340.8340.36741,800
18 Feb 202241.5841.5840.7641.2840.81499,600
17 Feb 202242.0042.0241.3541.4640.98522,800
16 Feb 202241.7342.4541.5642.3341.84386,900
15 Feb 202241.4341.9141.1941.8741.39482,500
14 Feb 202240.5841.0540.3940.9240.45746,100
11 Feb 202240.4841.2340.3140.6340.16737,500
10 Feb 202240.7241.3440.4040.6140.14463,900
09 Feb 202241.3241.6040.8441.1140.64511,200
08 Feb 202240.3141.2740.2641.1940.72686,400
07 Feb 202240.3240.5139.8940.1339.67489,700
04 Feb 202240.9841.3739.9440.1039.64656,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...