Avnet, Inc. (AVT)
NASDAQ: AVT · Real-Time Price · USD
48.82
-0.25 (-0.51%)
Mar 25, 2025, 4:00 PM EST - Market closed
Avnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 50.10 | 50.96 | 50.00 | 50.59 | 50.25 | 1.20% | 715,392 |
| Feb 4, 2025 | 49.66 | 50.17 | 49.47 | 49.99 | 49.66 | 0.48% | 994,541 |
| Feb 3, 2025 | 50.52 | 51.15 | 49.73 | 49.75 | 49.42 | -3.70% | 928,088 |
| Jan 31, 2025 | 51.54 | 52.67 | 51.38 | 51.66 | 51.32 | 0.49% | 828,865 |
| Jan 30, 2025 | 53.06 | 53.11 | 50.67 | 51.41 | 51.07 | -3.44% | 1,476,937 |
| Jan 29, 2025 | 52.73 | 54.17 | 52.09 | 53.24 | 52.88 | 1.54% | 1,543,607 |
| Jan 28, 2025 | 53.17 | 53.32 | 52.03 | 52.43 | 52.08 | -0.87% | 1,036,861 |
| Jan 27, 2025 | 53.44 | 53.75 | 52.55 | 52.89 | 52.54 | -2.24% | 744,506 |
| Jan 24, 2025 | 54.32 | 54.38 | 53.60 | 54.10 | 53.74 | -0.26% | 505,405 |
| Jan 23, 2025 | 54.18 | 54.42 | 53.64 | 54.24 | 53.88 | -0.31% | 437,167 |
| Jan 22, 2025 | 54.87 | 56.00 | 54.30 | 54.41 | 54.05 | -0.44% | 480,489 |
| Jan 21, 2025 | 53.75 | 55.04 | 53.68 | 54.65 | 54.29 | 2.04% | 615,086 |
| Jan 17, 2025 | 53.25 | 53.68 | 53.12 | 53.56 | 53.20 | 1.34% | 488,647 |
| Jan 16, 2025 | 52.77 | 53.15 | 52.41 | 52.85 | 52.50 | 0.36% | 436,656 |
| Jan 15, 2025 | 52.81 | 52.86 | 52.07 | 52.66 | 52.31 | 1.33% | 616,321 |
| Jan 14, 2025 | 51.36 | 52.14 | 51.32 | 51.97 | 51.62 | 1.50% | 478,983 |
| Jan 13, 2025 | 51.14 | 51.58 | 50.76 | 51.20 | 50.86 | -0.45% | 521,258 |