Avnet Inc.
52.33
0.36 (0.69%)
At close: Jan 15, 2025, 10:40 AM

AVT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 51.36 52.14 51.32 51.97 0.77 1.50% 478,881
Jan 13, 2025 51.14 51.58 50.76 51.20 -0.23 -0.45% 521,258
Jan 10, 2025 51.21 51.69 50.94 51.43 -0.34 -0.66% 494,646
Jan 8, 2025 52.26 52.48 51.36 51.77 -0.77 -1.47% 531,300
Jan 7, 2025 52.63 53.10 52.36 52.54 0.34 0.65% 562,700
Jan 6, 2025 52.18 53.66 52.06 52.20 0.12 0.23% 635,700
Jan 3, 2025 51.99 52.43 51.68 52.08 0.41 0.79% 495,200
Jan 2, 2025 52.55 53.00 51.55 51.67 -0.65 -1.24% 474,200
Dec 31, 2024 52.22 52.80 52.15 52.32 0.23 0.44% 468,108
Dec 30, 2024 52.57 52.57 51.48 52.09 -0.83 -1.57% 512,819
Dec 27, 2024 53.60 54.04 52.81 52.92 -0.83 -1.54% 381,325
Dec 26, 2024 53.52 54.21 53.52 53.75 0.22 0.41% 386,300
Dec 24, 2024 52.80 53.68 52.59 53.53 0.80 1.52% 202,744
Dec 23, 2024 53.08 53.84 51.80 52.73 -0.34 -0.64% 782,100
Dec 20, 2024 52.83 54.20 52.27 53.07 0.16 0.30% 7,925,900
Dec 19, 2024 53.00 53.59 52.61 52.91 0.10 0.19% 728,500
Dec 18, 2024 53.51 54.44 52.20 52.81 -0.29 -0.55% 1,168,725
Dec 17, 2024 53.88 54.53 52.83 53.10 -1.05 -1.94% 828,600
Dec 16, 2024 54.08 54.87 53.85 54.15 -0.01 -0.02% 586,000
Dec 13, 2024 54.34 54.58 53.91 54.16 -0.23 -0.42% 962,244
Dec 12, 2024 54.00 54.67 53.71 54.39 0.19 0.35% 500,000
Dec 11, 2024 53.91 54.37 53.16 54.20 0.49 0.91% 666,932
Dec 10, 2024 54.57 54.57 53.14 53.71 -1.04 -1.90% 788,936
Dec 9, 2024 54.57 55.60 54.48 54.75 0.54 1.00% 563,735
Dec 6, 2024 54.97 55.05 53.90 54.21 -0.46 -0.84% 518,600
Dec 5, 2024 55.35 55.61 54.62 54.67 -0.60 -1.09% 479,141
Dec 4, 2024 55.48 56.06 54.89 55.27 -0.39 -0.70% 602,600
Dec 3, 2024 55.56 55.78 54.84 55.66 -0.14 -0.25% 672,668
Dec 2, 2024 54.97 55.92 54.50 55.80 1.09 1.99% 681,347
Nov 29, 2024 54.56 54.89 54.43 54.71 0.48 0.89% 306,412
Nov 27, 2024 54.82 55.08 53.90 54.23 -0.61 -1.11% 512,510
Nov 26, 2024 55.46 55.67 54.33 54.84 -0.36 -0.65% 520,300
Nov 25, 2024 55.16 56.13 55.11 55.20 0.75 1.38% 893,826
Nov 22, 2024 53.93 54.67 53.93 54.45 0.72 1.34% 570,700
Nov 21, 2024 53.03 54.12 52.94 53.73 0.81 1.53% 509,630
Nov 20, 2024 52.20 52.94 51.78 52.92 0.66 1.26% 585,524
Nov 19, 2024 52.40 52.65 52.14 52.26 -0.61 -1.15% 557,946
Nov 18, 2024 53.28 53.57 52.78 52.87 -0.20 -0.38% 590,800
Nov 15, 2024 53.08 53.32 52.14 53.07 0.03 0.06% 886,413
Nov 14, 2024 53.04 53.79 52.88 53.04 0.00 0.00% 784,223
Nov 13, 2024 54.27 54.58 52.93 53.04 -0.96 -1.78% 643,700
Nov 12, 2024 55.30 55.31 53.96 54.00 -1.60 -2.88% 511,126
Nov 11, 2024 56.69 56.92 55.47 55.60 -0.96 -1.70% 603,710
Nov 8, 2024 57.08 57.08 56.05 56.56 -0.57 -1.00% 610,200
Nov 7, 2024 57.23 57.68 56.71 57.13 -0.04 -0.07% 567,600
Nov 6, 2024 56.11 57.33 55.76 57.17 2.59 4.75% 570,735
Nov 5, 2024 53.70 54.60 53.56 54.58 0.58 1.07% 506,420
Nov 4, 2024 54.60 55.07 53.89 54.00 -0.54 -0.99% 751,300
Nov 1, 2024 54.22 55.84 54.22 54.54 0.33 0.61% 850,500
Oct 31, 2024 57.25 57.37 54.17 54.21 -3.48 -6.03% 1,265,500

Create Price Alert on AVT

Your price alert will notify you when the stock price is above 52.33.

Add to Watchlist