NasdaqGS - Nasdaq Real Time Price USD

Avnet, Inc. (AVT)

Compare
54.16 -0.23 (-0.42%)
At close: December 13 at 4:00:02 PM EST
54.16 0.00 (0.00%)
After hours: December 13 at 4:39:22 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 54.34 54.58 53.91 54.16 54.16 962,200
Dec 12, 2024 54.00 54.67 53.71 54.39 54.39 500,000
Dec 11, 2024 53.91 54.37 53.16 54.20 54.20 666,900
Dec 10, 2024 54.57 54.57 53.14 53.71 53.71 788,900
Dec 9, 2024 54.57 55.60 54.48 54.75 54.75 563,700
Dec 6, 2024 54.97 55.05 53.90 54.21 54.21 518,600
Dec 5, 2024 55.35 55.61 54.62 54.67 54.67 479,100
Dec 4, 2024 0.33 Dividend
Dec 4, 2024 55.48 56.06 54.89 55.27 55.27 602,600
Dec 3, 2024 55.56 55.78 54.84 55.66 55.33 672,500
Dec 2, 2024 54.97 55.92 54.50 55.80 55.47 681,300
Nov 29, 2024 54.56 54.89 54.43 54.71 54.39 306,400
Nov 27, 2024 54.82 55.08 53.90 54.23 53.91 512,500
Nov 26, 2024 55.46 55.67 54.33 54.84 54.51 520,300
Nov 25, 2024 55.16 56.13 55.11 55.20 54.87 893,800
Nov 22, 2024 53.93 54.67 53.93 54.45 54.13 570,700
Nov 21, 2024 53.03 54.12 52.94 53.73 53.41 509,600
Nov 20, 2024 52.20 52.94 51.78 52.92 52.61 585,500
Nov 19, 2024 52.40 52.65 52.14 52.26 51.95 557,900
Nov 18, 2024 53.28 53.57 52.78 52.87 52.56 590,800
Nov 15, 2024 53.08 53.32 52.14 53.07 52.76 886,400
Nov 14, 2024 53.04 53.79 52.88 53.04 52.73 784,200
Nov 13, 2024 54.27 54.58 52.93 53.04 52.73 643,700
Nov 12, 2024 55.30 55.31 53.96 54.00 53.68 511,100
Nov 11, 2024 56.69 56.92 55.47 55.60 55.27 603,700
Nov 8, 2024 57.08 57.08 56.05 56.56 56.22 610,200
Nov 7, 2024 57.23 57.68 56.71 57.13 56.79 567,600
Nov 6, 2024 56.11 57.33 55.76 57.17 56.83 570,700
Nov 5, 2024 53.70 54.60 53.56 54.58 54.26 506,400
Nov 4, 2024 54.60 55.07 53.89 54.00 53.68 751,300
Nov 1, 2024 54.22 55.84 54.22 54.54 54.22 850,500
Oct 31, 2024 57.25 57.37 54.17 54.21 53.89 1,265,500
Oct 30, 2024 57.34 59.24 56.05 57.69 57.35 1,756,000
Oct 29, 2024 54.31 54.62 53.85 54.46 54.14 820,600
Oct 28, 2024 54.38 54.74 54.25 54.41 54.09 498,400
Oct 25, 2024 54.35 54.92 53.78 53.92 53.60 520,500
Oct 24, 2024 53.96 54.28 53.68 54.25 53.93 641,700
Oct 23, 2024 54.05 54.45 53.34 53.91 53.59 607,200
Oct 22, 2024 53.73 54.18 53.49 54.06 53.74 541,400
Oct 21, 2024 54.65 54.73 53.91 53.98 53.66 622,600
Oct 18, 2024 55.74 55.74 54.61 54.66 54.34 453,000
Oct 17, 2024 55.62 55.84 55.07 55.45 55.12 436,700
Oct 16, 2024 55.26 55.71 54.91 55.34 55.01 359,300
Oct 15, 2024 55.41 55.76 54.71 54.83 54.50 451,300
Oct 14, 2024 55.04 55.67 55.02 55.37 55.04 325,900
Oct 11, 2024 54.28 55.25 53.96 55.02 54.69 438,500
Oct 10, 2024 54.38 54.54 53.53 54.22 53.90 666,900
Oct 9, 2024 54.27 55.27 54.04 54.80 54.48 400,700
Oct 8, 2024 53.94 54.60 53.41 54.38 54.06 516,000
Oct 7, 2024 53.79 54.38 53.57 54.00 53.68 415,900
Oct 4, 2024 54.00 54.23 53.50 54.05 53.73 332,300
Oct 3, 2024 53.23 53.76 53.04 53.28 52.96 373,000
Oct 2, 2024 53.23 53.85 53.20 53.36 53.04 480,300
Oct 1, 2024 54.12 54.31 52.89 53.45 53.13 494,200
Sep 30, 2024 54.15 54.43 53.97 54.31 53.99 681,500
Sep 27, 2024 54.60 55.03 54.04 54.35 54.03 456,500
Sep 26, 2024 53.48 54.45 53.37 54.38 54.06 862,300
Sep 25, 2024 53.09 53.09 52.37 52.64 52.33 519,200
Sep 24, 2024 53.26 53.37 52.82 53.09 52.78 440,300
Sep 23, 2024 53.04 53.23 52.56 52.84 52.53 492,100
Sep 20, 2024 52.41 52.84 51.82 52.80 52.49 1,758,400
Sep 19, 2024 52.30 52.70 50.25 52.55 52.24 476,600
Sep 18, 2024 51.59 52.43 50.96 51.09 50.79 369,500
Sep 17, 2024 51.29 51.79 51.18 51.48 51.17 355,200
Sep 16, 2024 50.80 51.32 50.50 51.10 50.80 414,000
Sep 13, 2024 50.43 50.85 50.24 50.64 50.34 376,900
Sep 12, 2024 50.19 50.38 49.42 49.99 49.69 423,200
Sep 11, 2024 0.33 Dividend
Sep 11, 2024 49.32 50.21 48.15 50.11 49.81 674,300
Sep 10, 2024 49.84 50.25 49.32 49.63 49.01 698,100
Sep 9, 2024 50.96 50.98 49.87 49.90 49.27 893,200
Sep 6, 2024 51.68 51.97 50.58 50.74 50.10 393,900
Sep 5, 2024 52.15 52.44 51.58 51.83 51.18 348,400
Sep 4, 2024 51.98 52.46 51.86 52.13 51.48 420,800
Sep 3, 2024 54.51 54.65 52.03 52.17 51.52 610,900
Aug 30, 2024 54.96 55.48 54.89 55.18 54.49 1,188,600
Aug 29, 2024 54.80 55.51 54.70 54.79 54.10 439,100
Aug 28, 2024 54.70 55.05 54.19 54.47 53.79 430,700
Aug 27, 2024 54.70 55.25 54.70 54.91 54.22 364,100
Aug 26, 2024 55.43 55.70 54.89 55.02 54.33 389,400
Aug 23, 2024 54.99 55.80 54.99 55.30 54.61 943,800
Aug 22, 2024 55.25 55.49 54.49 54.59 53.91 508,800
Aug 21, 2024 54.42 55.16 54.34 55.12 54.43 577,900
Aug 20, 2024 55.49 55.70 54.26 54.29 53.61 545,200
Aug 19, 2024 55.00 55.63 54.60 55.43 54.73 737,700
Aug 16, 2024 54.55 54.95 54.14 54.22 53.54 757,200
Aug 15, 2024 53.90 54.64 53.36 54.58 53.90 555,500
Aug 14, 2024 53.40 53.94 53.13 53.30 52.63 431,100
Aug 13, 2024 53.12 53.50 52.51 53.24 52.57 411,800
Aug 12, 2024 53.31 53.31 52.20 52.71 52.05 543,500
Aug 9, 2024 52.87 53.41 51.82 52.95 52.29 568,000
Aug 8, 2024 51.14 53.42 49.69 53.37 52.70 674,700
Aug 7, 2024 51.05 51.24 49.68 49.94 49.31 709,500
Aug 6, 2024 49.98 51.15 49.82 50.23 49.60 530,400
Aug 5, 2024 48.79 50.16 48.10 49.89 49.26 760,200
Aug 2, 2024 51.34 51.34 50.44 50.76 50.12 595,000
Aug 1, 2024 53.76 54.73 52.00 52.43 51.77 560,700
Jul 31, 2024 53.50 54.64 53.30 53.76 53.09 577,200
Jul 30, 2024 53.20 53.72 52.93 53.16 52.49 448,300
Jul 29, 2024 53.19 53.51 53.01 53.18 52.51 516,100
Jul 26, 2024 52.34 53.25 52.19 52.84 52.18 486,400
Jul 25, 2024 52.01 52.52 51.23 51.84 51.19 593,800
Jul 24, 2024 52.72 53.46 52.01 52.04 51.39 447,800
Jul 23, 2024 53.41 53.78 52.86 53.10 52.43 471,500
Jul 22, 2024 52.44 53.83 52.06 53.66 52.99 548,600
Jul 19, 2024 52.94 53.14 52.20 52.35 51.69 356,600
Jul 18, 2024 54.27 54.84 53.06 53.17 52.50 639,800
Jul 17, 2024 53.83 54.94 53.47 54.33 53.65 1,163,000
Jul 16, 2024 52.89 54.35 52.61 54.17 53.49 607,900
Jul 15, 2024 52.83 53.45 52.74 52.89 52.23 509,500
Jul 12, 2024 53.04 53.67 52.89 52.91 52.25 524,700
Jul 11, 2024 52.36 53.03 52.07 52.83 52.17 457,800
Jul 10, 2024 51.20 51.71 50.86 51.63 50.98 458,700
Jul 9, 2024 51.44 51.44 50.72 50.80 50.16 475,700
Jul 8, 2024 50.95 51.59 50.89 51.37 50.73 512,900
Jul 5, 2024 50.95 51.21 50.40 50.56 49.93 900,200
Jul 3, 2024 51.08 51.56 50.92 51.10 50.46 325,900
Jul 2, 2024 50.63 50.98 50.54 50.82 50.18 524,100
Jul 1, 2024 51.67 51.83 50.48 50.72 50.08 482,400
Jun 28, 2024 51.34 51.71 50.94 51.49 50.84 1,419,600
Jun 27, 2024 51.87 51.87 50.71 50.93 50.29 494,300
Jun 26, 2024 51.82 51.99 51.14 51.70 51.05 543,200
Jun 25, 2024 52.40 52.40 51.60 51.91 51.26 607,400
Jun 24, 2024 52.33 53.13 52.13 52.46 51.80 576,000
Jun 21, 2024 52.46 52.55 52.07 52.40 51.74 1,130,300
Jun 20, 2024 52.70 53.46 52.20 52.31 51.65 765,100
Jun 18, 2024 52.87 53.21 52.54 52.85 52.19 656,300
Jun 17, 2024 52.29 53.01 52.10 52.67 52.01 930,300
Jun 14, 2024 52.74 53.21 52.17 52.20 51.55 577,900
Jun 13, 2024 53.83 54.02 53.29 53.47 52.80 461,600
Jun 12, 2024 54.34 54.56 53.51 53.75 53.08 478,200
Jun 11, 2024 53.89 53.89 53.19 53.45 52.78 443,800
Jun 10, 2024 52.78 54.25 52.75 54.19 53.51 474,900
Jun 7, 2024 53.40 53.72 52.90 53.43 52.76 447,400
Jun 6, 2024 54.34 54.34 53.60 53.71 53.04 367,700
Jun 5, 2024 0.31 Dividend
Jun 5, 2024 53.68 54.53 53.36 54.45 53.77 616,200
Jun 4, 2024 54.22 54.79 53.64 53.77 52.79 721,200
Jun 3, 2024 54.81 54.99 54.21 54.62 53.62 392,600
May 31, 2024 54.79 55.07 53.82 54.60 53.60 832,000
May 30, 2024 53.69 54.63 53.48 54.58 53.58 922,000
May 29, 2024 53.90 54.18 53.12 53.38 52.41 1,043,700
May 28, 2024 54.93 55.46 54.43 54.83 53.83 878,700
May 24, 2024 54.10 54.97 53.72 54.95 53.95 782,000
May 23, 2024 55.00 55.00 53.85 53.98 53.00 371,200
May 22, 2024 53.94 54.96 53.94 54.79 53.79 872,800
May 21, 2024 53.51 54.52 53.50 54.14 53.15 688,200
May 20, 2024 53.25 53.97 53.11 53.77 52.79 384,600
May 17, 2024 53.25 53.63 52.94 53.33 52.36 739,000
May 16, 2024 53.36 53.81 53.02 53.07 52.10 431,300
May 15, 2024 53.68 53.77 53.28 53.45 52.48 472,400
May 14, 2024 52.58 53.46 52.58 53.29 52.32 622,200
May 13, 2024 52.13 52.80 52.08 52.56 51.60 502,900
May 10, 2024 52.05 52.24 51.51 51.75 50.81 491,500
May 9, 2024 52.23 52.42 51.57 51.75 50.81 584,900
May 8, 2024 50.81 52.32 50.81 52.24 51.29 717,200
May 7, 2024 49.87 51.54 49.80 51.09 50.16 773,700
May 6, 2024 49.93 50.31 49.17 49.74 48.83 666,600
May 3, 2024 49.50 49.92 48.72 49.41 48.51 746,200
May 2, 2024 48.22 48.70 47.33 48.64 47.75 795,200
May 1, 2024 46.60 49.36 46.60 48.07 47.19 1,123,100
Apr 30, 2024 49.56 50.10 48.79 48.87 47.98 1,623,900
Apr 29, 2024 50.18 50.85 49.96 49.96 49.05 718,700
Apr 26, 2024 49.65 50.28 49.55 50.10 49.19 534,200
Apr 25, 2024 48.75 49.77 48.75 49.58 48.68 472,500
Apr 24, 2024 48.56 49.38 48.54 49.24 48.34 707,900
Apr 23, 2024 47.29 48.83 46.75 48.47 47.59 688,900
Apr 22, 2024 47.08 47.74 46.76 47.38 46.52 479,100
Apr 19, 2024 46.39 47.15 46.24 46.66 45.81 421,300
Apr 18, 2024 46.77 47.03 46.31 46.54 45.69 421,100
Apr 17, 2024 47.42 47.53 46.52 46.59 45.74 318,000
Apr 16, 2024 46.93 47.41 46.56 47.11 46.25 443,600
Apr 15, 2024 47.40 47.76 46.75 47.09 46.23 412,200
Apr 12, 2024 48.06 48.17 47.04 47.23 46.37 336,200
Apr 11, 2024 48.08 48.54 47.57 48.50 47.62 319,200
Apr 10, 2024 48.75 48.75 47.78 47.93 47.06 397,700
Apr 9, 2024 48.75 49.40 48.70 49.39 48.49 422,500
Apr 8, 2024 48.68 49.10 48.56 48.69 47.80 473,800
Apr 5, 2024 48.08 48.61 47.93 48.53 47.65 527,400
Apr 4, 2024 49.68 49.75 47.99 48.13 47.25 331,900
Apr 3, 2024 48.60 49.29 48.34 49.24 48.34 411,600
Apr 2, 2024 48.98 49.19 48.50 48.84 47.95 485,500
Apr 1, 2024 49.67 49.70 48.92 49.26 48.36 296,000
Mar 28, 2024 49.32 49.63 49.22 49.58 48.68 419,100
Mar 27, 2024 48.63 49.47 48.63 49.47 48.57 373,100
Mar 26, 2024 48.59 48.75 48.16 48.40 47.52 378,100
Mar 25, 2024 47.62 48.50 47.62 48.45 47.57 350,500
Mar 22, 2024 47.75 48.46 47.64 47.79 46.92 761,400
Mar 21, 2024 47.36 48.46 47.26 47.83 46.96 575,800
Mar 20, 2024 46.25 47.10 46.13 47.00 46.14 552,000
Mar 19, 2024 45.98 46.65 45.50 46.45 45.60 667,700
Mar 18, 2024 47.29 47.41 46.12 46.13 45.29 742,000
Mar 15, 2024 47.42 47.72 46.97 46.99 46.13 1,406,900
Mar 14, 2024 48.38 48.56 47.24 47.50 46.63 738,700
Mar 13, 2024 47.04 48.60 46.84 48.43 47.55 991,100
Mar 12, 2024 47.15 47.26 46.68 47.23 46.37 483,600
Mar 11, 2024 46.41 46.95 46.12 46.90 46.04 678,300
Mar 8, 2024 47.68 47.75 46.56 46.58 45.73 367,000
Mar 7, 2024 47.54 47.68 47.20 47.30 46.44 430,000
Mar 6, 2024 47.76 47.82 47.19 47.43 46.57 378,300
Mar 5, 2024 0.31 Dividend
Mar 5, 2024 47.06 47.73 46.91 47.27 46.41 569,400
Mar 4, 2024 47.86 48.19 47.16 47.59 46.42 536,100
Mar 1, 2024 46.50 47.60 46.48 47.57 46.40 520,000
Feb 29, 2024 46.72 46.95 46.30 46.59 45.44 844,700
Feb 28, 2024 45.58 46.37 45.45 46.34 45.20 385,700
Feb 27, 2024 46.32 46.50 45.63 45.99 44.86 457,900
Feb 26, 2024 46.31 46.36 45.67 46.10 44.96 403,000
Feb 23, 2024 46.43 46.63 46.13 46.34 45.20 445,300
Feb 22, 2024 46.04 46.53 45.85 46.44 45.30 451,500
Feb 21, 2024 44.93 45.77 44.78 45.70 44.57 573,000
Feb 20, 2024 44.69 45.09 44.42 45.04 43.93 436,800
Feb 16, 2024 45.44 45.51 44.97 45.04 43.93 600,400
Feb 15, 2024 45.31 45.56 45.10 45.47 44.35 446,200
Feb 14, 2024 44.42 45.09 44.27 45.08 43.97 540,700
Feb 13, 2024 44.56 44.90 43.78 44.10 43.01 724,400
Feb 12, 2024 45.02 45.66 44.90 45.43 44.31 488,900
Feb 9, 2024 44.98 45.01 44.40 44.92 43.81 647,300
Feb 8, 2024 43.94 44.88 43.62 44.72 43.62 1,739,600
Feb 7, 2024 44.74 44.74 43.88 43.95 42.87 775,500
Feb 6, 2024 44.93 45.05 44.28 44.43 43.34 845,000
Feb 5, 2024 45.17 45.56 44.92 45.11 44.00 484,700
Feb 2, 2024 45.27 45.93 44.67 45.64 44.52 859,800
Feb 1, 2024 45.34 45.46 44.43 45.36 44.24 1,233,500
Jan 31, 2024 45.44 46.78 44.88 45.30 44.18 1,777,500
Jan 30, 2024 47.80 48.19 47.51 47.87 46.69 810,400
Jan 29, 2024 47.07 47.65 46.31 47.60 46.43 1,044,900
Jan 26, 2024 47.62 48.05 47.08 47.28 46.12 551,400
Jan 25, 2024 48.34 48.54 47.77 47.83 46.65 436,800
Jan 24, 2024 48.56 48.63 47.97 48.06 46.88 435,800
Jan 23, 2024 48.16 48.31 47.91 48.16 46.97 515,400
Jan 22, 2024 47.84 48.13 47.73 47.93 46.75 380,900
Jan 19, 2024 47.56 47.63 47.00 47.58 46.41 355,000
Jan 18, 2024 46.80 47.24 46.37 47.22 46.06 460,000
Jan 17, 2024 46.21 46.45 45.85 46.20 45.06 363,200
Jan 16, 2024 46.85 47.07 46.38 46.85 45.70 434,600
Jan 12, 2024 47.81 47.81 46.98 47.10 45.94 312,900
Jan 11, 2024 47.22 47.50 46.99 47.48 46.31 334,100
Jan 10, 2024 47.34 47.55 46.96 47.38 46.21 313,300
Jan 9, 2024 47.40 47.64 46.95 47.34 46.17 654,000
Jan 8, 2024 47.30 48.03 47.30 47.99 46.81 614,800
Jan 5, 2024 47.48 48.13 47.30 47.49 46.32 483,300
Jan 4, 2024 48.08 48.22 47.50 47.64 46.47 433,900
Jan 3, 2024 48.68 48.80 48.18 48.38 47.19 660,300
Jan 2, 2024 49.96 49.96 48.87 49.18 47.97 526,700
Dec 29, 2023 50.49 50.64 49.88 50.40 49.16 499,200
Dec 28, 2023 50.69 50.79 50.50 50.67 49.42 248,700
Dec 27, 2023 51.02 51.02 50.44 50.74 49.49 244,100
Dec 26, 2023 50.60 51.06 50.48 50.89 49.64 856,500
Dec 22, 2023 49.88 50.50 49.88 50.44 49.20 369,400
Dec 21, 2023 49.50 49.93 49.16 49.74 48.52 283,100
Dec 20, 2023 49.47 49.95 49.11 49.26 48.05 521,700
Dec 19, 2023 49.08 49.66 48.82 49.50 48.28 417,400
Dec 18, 2023 49.37 49.37 48.54 49.02 47.81 479,300
Dec 15, 2023 49.45 50.06 48.96 49.22 48.01 1,025,300
Dec 14, 2023 48.43 49.67 48.33 49.49 48.27 481,400

Related Tickers

ARW Arrow Electronics, Inc.
120.30
-1.41%
 
NSIT Insight Enterprises, Inc.
158.94
-2.48%
 
CNXN PC Connection, Inc.
72.30
-1.79%
 
SNX TD SYNNEX Corporation
123.24
-1.01%
 
SCSC ScanSource, Inc.
52.53
-0.06%
 
0400.HK INGDAN
1.280
-2.29%
 
CLMB Climb Global Solutions, Inc.
127.11
-3.34%
 
6192.TW Lumax International Corp., Ltd.
109.50
+0.46%
 
3010.TW Wah Lee Industrial Corporation
128.50
+1.58%