Singapore Markets closed

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.12+0.14 (+0.39%)
At close: 04:00PM EDT
36.12 0.00 (0.00%)
Pre-market: 08:00AM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022------
30 Sept 202236.0537.0036.0136.1236.12715,300
29 Sept 202236.2036.2035.4535.9835.98864,300
28 Sept 202235.8336.9235.8336.4736.471,335,200
27 Sept 202235.7936.4335.4535.9235.92755,000
26 Sept 202236.0236.6335.5135.5335.53803,200
23 Sept 202236.5036.6035.8336.2936.29764,900
22 Sept 202237.7537.8036.9437.0137.01578,800
21 Sept 202238.0238.8137.7537.7537.75607,500
20 Sept 202238.1338.2837.4037.8937.89765,300
19 Sept 202237.7538.7237.5738.3338.33786,100
16 Sept 202238.7339.1436.9937.8637.862,977,400
15 Sept 202240.1240.6439.8640.1140.11702,700
14 Sept 202240.7740.8839.4740.1540.151,767,500
13 Sept 202241.6842.0840.5540.7240.72665,700
12 Sept 202243.1543.4642.5342.7942.79972,400
09 Sept 202242.9443.2342.5042.7042.70650,800
08 Sept 202241.0842.6140.8942.5442.541,099,300
07 Sept 202241.1841.8441.1741.4541.45939,600
06 Sept 202242.8042.8040.9441.2541.251,052,700
02 Sept 202243.2543.8442.6442.7142.71764,100
01 Sept 202243.4043.4542.6142.9342.93754,900
31 Aug 202244.2444.2443.4243.8943.891,334,100
30 Aug 202244.5744.5743.7044.0044.00910,300
29 Aug 202244.3844.6744.0444.2544.25586,600
26 Aug 202246.0046.1044.6244.6744.67850,200
25 Aug 202244.2045.7844.1145.7745.77709,500
24 Aug 202244.2244.4743.9644.2044.20724,700
23 Aug 202244.1344.8144.0544.4744.47712,500
22 Aug 202244.5644.7244.0444.1744.17966,300
19 Aug 202245.4645.5644.8745.0545.05483,200
18 Aug 202244.4145.8444.4045.7745.77753,300
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
06 Jun 202248.6950.1948.4448.9648.96841,000
03 Jun 202248.5848.5947.4548.0948.09849,100
02 Jun 202247.7748.9647.6048.9248.92959,300
01 Jun 202248.7048.8547.5847.7747.771,020,300
31 May 202248.1348.9047.4448.4548.45745,200
27 May 202247.5248.3047.5248.2848.28645,800
26 May 202246.4447.8046.4147.5847.58511,300
25 May 202245.8846.3745.2346.1846.181,102,100
24 May 202245.8546.2244.4645.3945.39920,600
23 May 202246.5347.5645.9146.2346.23712,500
20 May 202246.9747.1145.3946.3046.301,330,100
19 May 202246.5547.2846.3646.5746.57612,600
18 May 202248.2048.3446.8847.0647.06708,400
17 May 202247.7948.7547.7048.4448.441,178,800
16 May 202246.8547.6646.3147.1547.15447,300
13 May 202245.9447.2245.1446.9046.90600,100
12 May 202245.6846.0244.6845.4245.42719,000
11 May 202246.6247.4945.5545.7345.73779,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...