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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202547.7550.6946.7350.36--0.36%808,519
Oct 28, 202551.1151.1450.4350.5450.54-1.17%937,602
Oct 27, 202552.0152.0151.0151.1451.14-0.68%1,095,931
Oct 24, 202552.8152.8151.3751.4951.49-1.25%702,044
Oct 23, 202551.3952.2450.9552.1452.141.80%1,035,457
Oct 22, 202552.1952.5351.1351.2251.22-1.78%845,843
Oct 21, 202553.0753.4151.8852.1552.15-1.73%728,298
Oct 20, 202552.2453.4052.1453.0753.071.90%799,373
Oct 17, 202552.3452.5951.6852.0852.08-0.63%706,174
Oct 16, 202552.5452.7652.1352.4152.41-0.15%679,336
Oct 15, 202552.0452.5651.5752.4952.491.88%691,814
Oct 14, 202550.1652.0249.6951.5251.521.64%1,296,871
Oct 13, 202550.5251.1450.1350.6950.692.36%829,946
Oct 10, 202551.0151.2649.3849.5249.52-2.79%876,156
Oct 9, 202551.8552.1950.5250.9450.94-1.55%818,972
Oct 8, 202551.3852.1451.2951.7451.740.78%564,763
Oct 7, 202552.7152.9951.2651.3451.34-2.00%587,822
Oct 6, 202552.4452.7952.1752.3952.391.02%568,506
Oct 3, 202552.0052.7051.2851.8651.86-0.25%697,243
Oct 2, 202552.4252.7651.9551.9951.99-0.42%546,554
Oct 1, 202552.2452.4651.9452.2152.21-0.13%573,019
Sep 30, 202551.7852.3551.3652.2852.281.06%552,790
Sep 29, 202552.0852.3151.4351.7351.73-0.40%429,902
Sep 26, 202551.5552.0051.2051.9451.940.72%483,186
Sep 25, 202552.1652.3051.4451.5751.57-2.40%698,768
Sep 24, 202553.1353.3352.5152.8452.84-0.32%413,196
Sep 23, 202553.5954.1352.9253.0153.01-0.77%794,212
Sep 22, 202553.1753.6253.0253.4253.420.64%450,646
Sep 19, 202553.6853.7052.7353.0853.08-1.04%2,117,973
Sep 18, 202552.9753.8852.3753.6453.642.54%1,301,338
Sep 17, 202553.0753.0751.9052.3152.31-2.26%1,052,173
Sep 16, 202553.5853.7952.8953.5253.160.32%703,603
Sep 15, 202553.6254.1553.1953.3553.00-0.19%640,013
Sep 12, 202554.0754.0753.3753.4553.10-1.22%571,082
Sep 11, 202553.9454.4753.6454.1153.750.32%942,846
Sep 10, 202553.5453.9953.3153.9453.581.52%920,885
Sep 9, 202553.2353.5352.5153.1352.78-0.43%772,838
Sep 8, 202553.5253.6952.9553.3653.01-0.76%738,284
Sep 5, 202553.7954.1552.6353.7753.410.43%1,228,215
Sep 4, 202552.6353.5752.2353.5453.182.12%1,569,198
Sep 3, 202552.0552.6251.8352.4352.080.73%5,783,879
Sep 2, 202552.4953.0151.6052.0551.70-4.62%1,871,788
Aug 29, 202554.8155.2154.2854.5754.21-0.46%598,450
Aug 28, 202555.2855.5154.4154.8254.46-0.35%471,122
Aug 27, 202554.5555.1254.1755.0154.640.40%559,121
Aug 26, 202555.1755.8354.6054.7954.43-0.56%946,518
Aug 25, 202555.6655.8555.0655.1054.73-1.01%566,440
Aug 22, 202553.3055.9253.3055.6655.295.38%912,819
Aug 21, 202552.7153.1852.6052.8252.47-0.86%430,400
Aug 20, 202553.4253.4252.5153.2852.93-0.43%580,948