Avnet, Inc. (AVT)
NASDAQ: AVT · Real-Time Price · USD
50.20
-0.34 (-0.67%)
Oct 29, 2025, 2:03 PM EDT - Market open
Avnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 47.75 | 50.69 | 46.73 | 50.36 | - | -0.36% | 808,519 |
| Oct 28, 2025 | 51.11 | 51.14 | 50.43 | 50.54 | 50.54 | -1.17% | 937,602 |
| Oct 27, 2025 | 52.01 | 52.01 | 51.01 | 51.14 | 51.14 | -0.68% | 1,095,931 |
| Oct 24, 2025 | 52.81 | 52.81 | 51.37 | 51.49 | 51.49 | -1.25% | 702,044 |
| Oct 23, 2025 | 51.39 | 52.24 | 50.95 | 52.14 | 52.14 | 1.80% | 1,035,457 |
| Oct 22, 2025 | 52.19 | 52.53 | 51.13 | 51.22 | 51.22 | -1.78% | 845,843 |
| Oct 21, 2025 | 53.07 | 53.41 | 51.88 | 52.15 | 52.15 | -1.73% | 728,298 |
| Oct 20, 2025 | 52.24 | 53.40 | 52.14 | 53.07 | 53.07 | 1.90% | 799,373 |
| Oct 17, 2025 | 52.34 | 52.59 | 51.68 | 52.08 | 52.08 | -0.63% | 706,174 |
| Oct 16, 2025 | 52.54 | 52.76 | 52.13 | 52.41 | 52.41 | -0.15% | 679,336 |
| Oct 15, 2025 | 52.04 | 52.56 | 51.57 | 52.49 | 52.49 | 1.88% | 691,814 |
| Oct 14, 2025 | 50.16 | 52.02 | 49.69 | 51.52 | 51.52 | 1.64% | 1,296,871 |
| Oct 13, 2025 | 50.52 | 51.14 | 50.13 | 50.69 | 50.69 | 2.36% | 829,946 |
| Oct 10, 2025 | 51.01 | 51.26 | 49.38 | 49.52 | 49.52 | -2.79% | 876,156 |
| Oct 9, 2025 | 51.85 | 52.19 | 50.52 | 50.94 | 50.94 | -1.55% | 818,972 |
| Oct 8, 2025 | 51.38 | 52.14 | 51.29 | 51.74 | 51.74 | 0.78% | 564,763 |
| Oct 7, 2025 | 52.71 | 52.99 | 51.26 | 51.34 | 51.34 | -2.00% | 587,822 |
| Oct 6, 2025 | 52.44 | 52.79 | 52.17 | 52.39 | 52.39 | 1.02% | 568,506 |
| Oct 3, 2025 | 52.00 | 52.70 | 51.28 | 51.86 | 51.86 | -0.25% | 697,243 |
| Oct 2, 2025 | 52.42 | 52.76 | 51.95 | 51.99 | 51.99 | -0.42% | 546,554 |
| Oct 1, 2025 | 52.24 | 52.46 | 51.94 | 52.21 | 52.21 | -0.13% | 573,019 |
| Sep 30, 2025 | 51.78 | 52.35 | 51.36 | 52.28 | 52.28 | 1.06% | 552,790 |
| Sep 29, 2025 | 52.08 | 52.31 | 51.43 | 51.73 | 51.73 | -0.40% | 429,902 |
| Sep 26, 2025 | 51.55 | 52.00 | 51.20 | 51.94 | 51.94 | 0.72% | 483,186 |
| Sep 25, 2025 | 52.16 | 52.30 | 51.44 | 51.57 | 51.57 | -2.40% | 698,768 |
| Sep 24, 2025 | 53.13 | 53.33 | 52.51 | 52.84 | 52.84 | -0.32% | 413,196 |
| Sep 23, 2025 | 53.59 | 54.13 | 52.92 | 53.01 | 53.01 | -0.77% | 794,212 |
| Sep 22, 2025 | 53.17 | 53.62 | 53.02 | 53.42 | 53.42 | 0.64% | 450,646 |
| Sep 19, 2025 | 53.68 | 53.70 | 52.73 | 53.08 | 53.08 | -1.04% | 2,117,973 |
| Sep 18, 2025 | 52.97 | 53.88 | 52.37 | 53.64 | 53.64 | 2.54% | 1,301,338 |
| Sep 17, 2025 | 53.07 | 53.07 | 51.90 | 52.31 | 52.31 | -2.26% | 1,052,173 |
| Sep 16, 2025 | 53.58 | 53.79 | 52.89 | 53.52 | 53.16 | 0.32% | 703,603 |
| Sep 15, 2025 | 53.62 | 54.15 | 53.19 | 53.35 | 53.00 | -0.19% | 640,013 |
| Sep 12, 2025 | 54.07 | 54.07 | 53.37 | 53.45 | 53.10 | -1.22% | 571,082 |
| Sep 11, 2025 | 53.94 | 54.47 | 53.64 | 54.11 | 53.75 | 0.32% | 942,846 |
| Sep 10, 2025 | 53.54 | 53.99 | 53.31 | 53.94 | 53.58 | 1.52% | 920,885 |
| Sep 9, 2025 | 53.23 | 53.53 | 52.51 | 53.13 | 52.78 | -0.43% | 772,838 |
| Sep 8, 2025 | 53.52 | 53.69 | 52.95 | 53.36 | 53.01 | -0.76% | 738,284 |
| Sep 5, 2025 | 53.79 | 54.15 | 52.63 | 53.77 | 53.41 | 0.43% | 1,228,215 |
| Sep 4, 2025 | 52.63 | 53.57 | 52.23 | 53.54 | 53.18 | 2.12% | 1,569,198 |
| Sep 3, 2025 | 52.05 | 52.62 | 51.83 | 52.43 | 52.08 | 0.73% | 5,783,879 |
| Sep 2, 2025 | 52.49 | 53.01 | 51.60 | 52.05 | 51.70 | -4.62% | 1,871,788 |
| Aug 29, 2025 | 54.81 | 55.21 | 54.28 | 54.57 | 54.21 | -0.46% | 598,450 |
| Aug 28, 2025 | 55.28 | 55.51 | 54.41 | 54.82 | 54.46 | -0.35% | 471,122 |
| Aug 27, 2025 | 54.55 | 55.12 | 54.17 | 55.01 | 54.64 | 0.40% | 559,121 |
| Aug 26, 2025 | 55.17 | 55.83 | 54.60 | 54.79 | 54.43 | -0.56% | 946,518 |
| Aug 25, 2025 | 55.66 | 55.85 | 55.06 | 55.10 | 54.73 | -1.01% | 566,440 |
| Aug 22, 2025 | 53.30 | 55.92 | 53.30 | 55.66 | 55.29 | 5.38% | 912,819 |
| Aug 21, 2025 | 52.71 | 53.18 | 52.60 | 52.82 | 52.47 | -0.86% | 430,400 |
| Aug 20, 2025 | 53.42 | 53.42 | 52.51 | 53.28 | 52.93 | -0.43% | 580,948 |