Avnet, Inc. (AVT)
NASDAQ: AVT · Real-Time Price · USD
50.64
+0.65 (1.30%)
Sep 13, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 50.43 | 50.85 | 50.24 | 50.64 | 50.64 | 1.30% | 376,833 |
| Sep 12, 2024 | 50.19 | 50.38 | 49.42 | 49.99 | 49.99 | -0.24% | 423,217 |
| Sep 11, 2024 | 49.32 | 50.21 | 48.15 | 50.11 | 50.11 | 0.97% | 674,305 |
| Sep 10, 2024 | 49.84 | 50.25 | 49.32 | 49.63 | 49.31 | -0.54% | 698,136 |
| Sep 9, 2024 | 50.96 | 50.98 | 49.87 | 49.90 | 49.57 | -1.66% | 893,193 |
| Sep 6, 2024 | 51.68 | 51.97 | 50.58 | 50.74 | 50.41 | -2.10% | 393,934 |
| Sep 5, 2024 | 52.15 | 52.44 | 51.58 | 51.83 | 51.49 | -0.58% | 348,443 |
| Sep 4, 2024 | 51.98 | 52.46 | 51.86 | 52.13 | 51.79 | -0.08% | 420,734 |
| Sep 3, 2024 | 54.51 | 54.65 | 52.03 | 52.17 | 51.83 | -5.45% | 610,886 |
| Aug 30, 2024 | 54.96 | 55.48 | 54.89 | 55.18 | 54.82 | 0.71% | 1,188,588 |
| Aug 29, 2024 | 54.80 | 55.51 | 54.70 | 54.79 | 54.43 | 0.59% | 439,079 |
| Aug 28, 2024 | 54.70 | 55.05 | 54.19 | 54.47 | 54.11 | -0.80% | 430,710 |
| Aug 27, 2024 | 54.70 | 55.25 | 54.70 | 54.91 | 54.55 | -0.20% | 364,072 |
| Aug 26, 2024 | 55.43 | 55.70 | 54.89 | 55.02 | 54.66 | -0.51% | 389,405 |
| Aug 23, 2024 | 54.99 | 55.80 | 54.99 | 55.30 | 54.94 | 1.30% | 943,869 |
| Aug 22, 2024 | 55.25 | 55.49 | 54.49 | 54.59 | 54.23 | -0.96% | 508,821 |
| Aug 21, 2024 | 54.42 | 55.16 | 54.34 | 55.12 | 54.76 | 1.53% | 577,854 |
| Aug 20, 2024 | 55.49 | 55.70 | 54.26 | 54.29 | 53.94 | -2.06% | 545,223 |
| Aug 19, 2024 | 55.00 | 55.63 | 54.60 | 55.43 | 55.07 | 2.23% | 737,650 |
| Aug 16, 2024 | 54.55 | 54.95 | 54.14 | 54.22 | 53.87 | -0.66% | 757,167 |
| Aug 15, 2024 | 53.90 | 54.64 | 53.36 | 54.58 | 54.22 | 2.40% | 555,554 |
| Aug 14, 2024 | 53.40 | 53.94 | 53.13 | 53.30 | 52.95 | 0.11% | 431,098 |
| Aug 13, 2024 | 53.12 | 53.50 | 52.51 | 53.24 | 52.89 | 1.01% | 411,783 |
| Aug 12, 2024 | 53.31 | 53.31 | 52.20 | 52.71 | 52.37 | -0.45% | 543,526 |
| Aug 9, 2024 | 52.87 | 53.41 | 51.82 | 52.95 | 52.60 | -0.79% | 568,047 |
| Aug 8, 2024 | 51.14 | 53.42 | 49.69 | 53.37 | 53.02 | 6.87% | 674,737 |
| Aug 7, 2024 | 51.05 | 51.24 | 49.68 | 49.94 | 49.61 | -0.58% | 709,658 |
| Aug 6, 2024 | 49.98 | 51.15 | 49.82 | 50.23 | 49.90 | 0.68% | 530,443 |
| Aug 5, 2024 | 48.79 | 50.16 | 48.10 | 49.89 | 49.56 | -1.71% | 760,239 |
| Aug 2, 2024 | 51.34 | 51.34 | 50.44 | 50.76 | 50.43 | -3.19% | 594,990 |
| Aug 1, 2024 | 53.76 | 54.73 | 52.00 | 52.43 | 52.09 | -2.47% | 560,712 |
| Jul 31, 2024 | 53.50 | 54.64 | 53.30 | 53.76 | 53.41 | 1.13% | 577,234 |
| Jul 30, 2024 | 53.20 | 53.72 | 52.93 | 53.16 | 52.81 | -0.04% | 448,303 |
| Jul 29, 2024 | 53.19 | 53.51 | 53.01 | 53.18 | 52.83 | 0.64% | 516,105 |
| Jul 26, 2024 | 52.34 | 53.25 | 52.19 | 52.84 | 52.49 | 1.93% | 486,420 |
| Jul 25, 2024 | 52.01 | 52.52 | 51.23 | 51.84 | 51.50 | -0.38% | 593,765 |
| Jul 24, 2024 | 52.72 | 53.46 | 52.01 | 52.04 | 51.70 | -2.00% | 447,790 |
| Jul 23, 2024 | 53.41 | 53.78 | 52.86 | 53.10 | 52.75 | -1.04% | 471,520 |
| Jul 22, 2024 | 52.44 | 53.83 | 52.06 | 53.66 | 53.31 | 2.50% | 548,579 |
| Jul 19, 2024 | 52.94 | 53.14 | 52.20 | 52.35 | 52.01 | -1.54% | 356,573 |
| Jul 18, 2024 | 54.27 | 54.84 | 53.06 | 53.17 | 52.82 | -2.14% | 639,817 |
| Jul 17, 2024 | 53.83 | 54.94 | 53.47 | 54.33 | 53.98 | 0.30% | 1,162,968 |
| Jul 16, 2024 | 52.89 | 54.35 | 52.61 | 54.17 | 53.82 | 2.42% | 607,863 |
| Jul 15, 2024 | 52.83 | 53.45 | 52.74 | 52.89 | 52.54 | -0.04% | 509,524 |
| Jul 12, 2024 | 53.04 | 53.67 | 52.89 | 52.91 | 52.56 | 0.15% | 524,675 |
| Jul 11, 2024 | 52.36 | 53.03 | 52.07 | 52.83 | 52.48 | 2.32% | 457,817 |
| Jul 10, 2024 | 51.20 | 51.71 | 50.86 | 51.63 | 51.29 | 1.63% | 458,698 |
| Jul 9, 2024 | 51.44 | 51.44 | 50.72 | 50.80 | 50.47 | -1.11% | 475,657 |
| Jul 8, 2024 | 50.95 | 51.59 | 50.89 | 51.37 | 51.03 | 1.60% | 512,861 |
| Jul 5, 2024 | 50.95 | 51.21 | 50.40 | 50.56 | 50.23 | -1.06% | 900,218 |
| Jul 3, 2024 | 51.08 | 51.56 | 50.92 | 51.10 | 50.77 | 0.55% | 325,905 |
| Jul 2, 2024 | 50.63 | 50.98 | 50.54 | 50.82 | 50.49 | 0.20% | 524,104 |
| Jul 1, 2024 | 51.67 | 51.83 | 50.48 | 50.72 | 50.39 | -1.50% | 482,403 |
| Jun 28, 2024 | 51.34 | 51.71 | 50.94 | 51.49 | 51.15 | 1.10% | 1,419,604 |
| Jun 27, 2024 | 51.87 | 51.87 | 50.71 | 50.93 | 50.60 | -1.49% | 494,343 |
| Jun 26, 2024 | 51.82 | 51.99 | 51.14 | 51.70 | 51.36 | -0.40% | 543,160 |
| Jun 25, 2024 | 52.40 | 52.40 | 51.60 | 51.91 | 51.57 | -1.05% | 607,400 |
| Jun 24, 2024 | 52.33 | 53.13 | 52.13 | 52.46 | 52.12 | 0.11% | 576,019 |
| Jun 21, 2024 | 52.46 | 52.55 | 52.07 | 52.40 | 52.06 | 0.17% | 1,130,275 |
| Jun 20, 2024 | 52.70 | 53.46 | 52.20 | 52.31 | 51.97 | -1.02% | 765,067 |
| Jun 18, 2024 | 52.87 | 53.21 | 52.54 | 52.85 | 52.50 | 0.34% | 656,279 |
| Jun 17, 2024 | 52.29 | 53.01 | 52.10 | 52.67 | 52.33 | 0.90% | 930,300 |
| Jun 14, 2024 | 52.74 | 53.21 | 52.17 | 52.20 | 51.86 | -2.38% | 577,941 |
| Jun 13, 2024 | 53.83 | 54.02 | 53.29 | 53.47 | 53.12 | -0.52% | 461,572 |
| Jun 12, 2024 | 54.34 | 54.56 | 53.51 | 53.75 | 53.40 | 0.56% | 478,194 |
| Jun 11, 2024 | 53.89 | 53.89 | 53.19 | 53.45 | 53.10 | -1.37% | 443,789 |
| Jun 10, 2024 | 52.78 | 54.25 | 52.75 | 54.19 | 53.84 | 1.42% | 474,945 |
| Jun 7, 2024 | 53.40 | 53.72 | 52.90 | 53.43 | 53.08 | -0.52% | 447,445 |
| Jun 6, 2024 | 54.34 | 54.34 | 53.60 | 53.71 | 53.36 | -1.36% | 367,681 |
| Jun 5, 2024 | 53.68 | 54.53 | 53.36 | 54.45 | 54.09 | 1.26% | 616,165 |
| Jun 4, 2024 | 54.22 | 54.79 | 53.64 | 53.77 | 53.12 | -1.56% | 721,245 |
| Jun 3, 2024 | 54.81 | 54.99 | 54.21 | 54.62 | 53.96 | 0.04% | 392,589 |
| May 31, 2024 | 54.79 | 55.07 | 53.82 | 54.60 | 53.94 | 0.04% | 831,962 |
| May 30, 2024 | 53.69 | 54.63 | 53.48 | 54.58 | 53.92 | 2.25% | 922,012 |
| May 29, 2024 | 53.90 | 54.18 | 53.12 | 53.38 | 52.73 | -2.64% | 1,043,652 |
| May 28, 2024 | 54.93 | 55.46 | 54.43 | 54.83 | 54.16 | -0.22% | 878,952 |
| May 24, 2024 | 54.10 | 54.97 | 53.72 | 54.95 | 54.28 | 1.80% | 781,987 |
| May 23, 2024 | 55.00 | 55.00 | 53.85 | 53.98 | 53.32 | -1.48% | 371,235 |
| May 22, 2024 | 53.94 | 54.96 | 53.94 | 54.79 | 54.12 | 1.20% | 872,752 |
| May 21, 2024 | 53.51 | 54.52 | 53.50 | 54.14 | 53.48 | 0.69% | 688,154 |
| May 20, 2024 | 53.25 | 53.97 | 53.11 | 53.77 | 53.12 | 0.83% | 384,606 |
| May 17, 2024 | 53.25 | 53.63 | 52.94 | 53.33 | 52.68 | 0.49% | 739,032 |
| May 16, 2024 | 53.36 | 53.81 | 53.02 | 53.07 | 52.42 | -0.71% | 431,276 |
| May 15, 2024 | 53.68 | 53.77 | 53.28 | 53.45 | 52.80 | 0.30% | 472,432 |
| May 14, 2024 | 52.58 | 53.46 | 52.58 | 53.29 | 52.64 | 1.39% | 622,236 |
| May 13, 2024 | 52.13 | 52.80 | 52.08 | 52.56 | 51.92 | 1.57% | 502,925 |
| May 10, 2024 | 52.05 | 52.24 | 51.51 | 51.75 | 51.12 | - | 491,524 |
| May 9, 2024 | 52.23 | 52.42 | 51.57 | 51.75 | 51.12 | -0.94% | 584,946 |
| May 8, 2024 | 50.81 | 52.32 | 50.81 | 52.24 | 51.60 | 2.25% | 717,217 |
| May 7, 2024 | 49.87 | 51.54 | 49.80 | 51.09 | 50.47 | 2.71% | 773,668 |
| May 6, 2024 | 49.93 | 50.31 | 49.17 | 49.74 | 49.14 | 0.67% | 666,564 |
| May 3, 2024 | 49.50 | 49.92 | 48.72 | 49.41 | 48.81 | 1.58% | 746,177 |
| May 2, 2024 | 48.22 | 48.70 | 47.33 | 48.64 | 48.05 | 1.19% | 795,214 |
| May 1, 2024 | 46.60 | 49.36 | 46.60 | 48.07 | 47.49 | -1.64% | 1,123,144 |
| Apr 30, 2024 | 49.56 | 50.10 | 48.79 | 48.87 | 48.28 | -2.18% | 1,623,949 |
| Apr 29, 2024 | 50.18 | 50.85 | 49.96 | 49.96 | 49.35 | -0.28% | 718,904 |
| Apr 26, 2024 | 49.65 | 50.28 | 49.55 | 50.10 | 49.49 | 1.05% | 534,207 |
| Apr 25, 2024 | 48.75 | 49.77 | 48.75 | 49.58 | 48.98 | 0.69% | 472,610 |
| Apr 24, 2024 | 48.56 | 49.38 | 48.54 | 49.24 | 48.64 | 1.59% | 707,891 |
| Apr 23, 2024 | 47.29 | 48.83 | 46.75 | 48.47 | 47.88 | 2.30% | 688,892 |