Avnet, Inc. (AVT)
NASDAQ: AVT · Real-Time Price · USD
47.19
+0.68 (1.46%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Avnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 46.71 | 47.31 | 46.51 | 47.20 | 47.20 | 1.48% | 943,595 |
| Apr 16, 2025 | 45.97 | 46.71 | 45.64 | 46.51 | 46.51 | 0.15% | 635,696 |
| Apr 15, 2025 | 46.26 | 46.81 | 46.17 | 46.44 | 46.44 | 0.41% | 713,274 |
| Apr 14, 2025 | 46.35 | 46.62 | 45.40 | 46.25 | 46.25 | 1.29% | 783,399 |
| Apr 11, 2025 | 44.83 | 45.95 | 43.89 | 45.66 | 45.66 | 2.06% | 976,396 |
| Apr 10, 2025 | 45.42 | 45.42 | 43.39 | 44.74 | 44.74 | -3.60% | 1,126,686 |
| Apr 9, 2025 | 41.20 | 46.63 | 40.95 | 46.41 | 46.41 | 11.80% | 1,817,198 |
| Apr 8, 2025 | 43.26 | 44.18 | 40.84 | 41.51 | 41.51 | -1.42% | 1,050,128 |
| Apr 7, 2025 | 40.53 | 43.36 | 39.22 | 42.11 | 42.11 | -0.35% | 1,635,882 |
| Apr 4, 2025 | 42.32 | 43.35 | 40.93 | 42.26 | 42.26 | -4.63% | 1,163,285 |
| Apr 3, 2025 | 46.17 | 47.13 | 44.29 | 44.31 | 44.31 | -8.24% | 1,490,052 |
| Apr 2, 2025 | 47.04 | 48.41 | 46.98 | 48.29 | 48.29 | 1.73% | 714,828 |
| Apr 1, 2025 | 47.80 | 48.11 | 46.89 | 47.47 | 47.47 | -1.29% | 1,050,129 |
| Mar 31, 2025 | 46.84 | 48.29 | 46.48 | 48.09 | 48.09 | 1.91% | 1,237,131 |
| Mar 28, 2025 | 47.84 | 47.84 | 46.81 | 47.19 | 47.19 | -1.63% | 706,502 |
| Mar 27, 2025 | 48.15 | 48.29 | 46.96 | 47.97 | 47.97 | -1.11% | 717,481 |
| Mar 26, 2025 | 48.91 | 49.19 | 48.08 | 48.51 | 48.51 | -0.59% | 462,610 |
| Mar 25, 2025 | 49.00 | 49.44 | 48.66 | 48.80 | 48.80 | -0.55% | 836,930 |
| Mar 24, 2025 | 47.98 | 49.16 | 47.47 | 49.07 | 49.07 | 4.43% | 1,282,237 |
| Mar 21, 2025 | 47.50 | 47.60 | 46.70 | 46.99 | 46.99 | -2.41% | 7,684,327 |
| Mar 20, 2025 | 48.93 | 49.23 | 48.05 | 48.15 | 48.15 | -2.41% | 644,621 |
| Mar 19, 2025 | 48.80 | 49.71 | 48.80 | 49.34 | 49.34 | 1.52% | 726,790 |
| Mar 18, 2025 | 48.24 | 48.69 | 48.03 | 48.60 | 48.60 | 0.77% | 638,703 |
| Mar 17, 2025 | 47.73 | 48.60 | 47.73 | 48.23 | 48.23 | 0.92% | 587,229 |
| Mar 14, 2025 | 46.99 | 47.89 | 46.99 | 47.79 | 47.79 | 2.53% | 633,006 |
| Mar 13, 2025 | 46.97 | 47.46 | 46.55 | 46.61 | 46.61 | -0.62% | 848,499 |
| Mar 12, 2025 | 48.11 | 48.24 | 46.84 | 46.90 | 46.90 | -2.25% | 1,098,156 |
| Mar 11, 2025 | 49.54 | 50.00 | 47.75 | 47.98 | 47.98 | -3.25% | 1,246,438 |
| Mar 10, 2025 | 50.18 | 50.68 | 49.58 | 49.59 | 49.59 | -1.69% | 1,121,873 |
| Mar 7, 2025 | 49.16 | 50.54 | 49.01 | 50.44 | 50.44 | 2.62% | 829,325 |
| Mar 6, 2025 | 48.71 | 49.70 | 48.61 | 49.15 | 49.15 | 0.12% | 979,944 |
| Mar 5, 2025 | 48.60 | 49.23 | 48.18 | 49.09 | 49.09 | 1.05% | 671,177 |
| Mar 4, 2025 | 48.68 | 49.31 | 48.16 | 48.58 | 48.26 | -1.20% | 945,715 |
| Mar 3, 2025 | 51.01 | 51.06 | 48.88 | 49.17 | 48.84 | -2.71% | 874,057 |
| Feb 28, 2025 | 50.37 | 50.81 | 49.92 | 50.54 | 50.20 | 0.02% | 1,155,453 |
| Feb 27, 2025 | 51.63 | 51.82 | 50.50 | 50.53 | 50.19 | -2.09% | 685,987 |
| Feb 26, 2025 | 51.57 | 52.06 | 51.11 | 51.61 | 51.27 | 0.57% | 763,424 |
| Feb 25, 2025 | 52.05 | 52.74 | 51.29 | 51.32 | 50.98 | -1.55% | 739,502 |
| Feb 24, 2025 | 52.23 | 52.77 | 51.70 | 52.13 | 51.78 | 0.54% | 765,938 |
| Feb 21, 2025 | 52.90 | 52.96 | 51.39 | 51.85 | 51.50 | -1.26% | 618,559 |
| Feb 20, 2025 | 52.47 | 53.01 | 52.02 | 52.51 | 52.16 | -0.04% | 695,391 |
| Feb 19, 2025 | 52.00 | 52.77 | 51.85 | 52.53 | 52.18 | 0.50% | 553,537 |
| Feb 18, 2025 | 51.67 | 52.27 | 50.99 | 52.27 | 51.92 | 2.07% | 689,852 |
| Feb 14, 2025 | 50.90 | 51.38 | 50.85 | 51.21 | 50.87 | 1.37% | 732,593 |
| Feb 13, 2025 | 49.87 | 50.58 | 49.72 | 50.52 | 50.18 | 1.51% | 521,774 |
| Feb 12, 2025 | 49.40 | 49.99 | 49.25 | 49.77 | 49.44 | -0.06% | 584,397 |
| Feb 11, 2025 | 49.62 | 50.23 | 49.59 | 49.80 | 49.47 | -0.08% | 474,784 |
| Feb 10, 2025 | 50.19 | 50.52 | 49.66 | 49.84 | 49.51 | -0.32% | 769,423 |
| Feb 7, 2025 | 50.65 | 50.81 | 49.65 | 50.00 | 49.67 | -0.95% | 874,385 |
| Feb 6, 2025 | 50.59 | 51.05 | 50.27 | 50.48 | 50.14 | -0.22% | 569,819 |