Avnet Inc. (AVT)
NASDAQ: AVT
· Real-Time Price · USD
54.09
-0.67 (-1.22%)
At close: Aug 14, 2025, 3:59 PM
54.27
0.33%
Pre-market: Aug 15, 2025, 07:08 AM EDT
AVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 54.23 | 54.23 | 53.42 | 54.11 | 54.11 | -1.19% | 412,678 |
| Aug 13, 2025 | 53.54 | 54.92 | 52.95 | 54.76 | 54.76 | 2.66% | 584,000 |
| Aug 12, 2025 | 52.08 | 53.41 | 51.57 | 53.34 | 53.34 | 3.09% | 571,745 |
| Aug 11, 2025 | 51.97 | 52.72 | 51.40 | 51.74 | 51.74 | -0.44% | 737,020 |
| Aug 8, 2025 | 51.27 | 52.13 | 50.86 | 51.97 | 51.97 | 1.44% | 555,372 |
| Aug 7, 2025 | 50.45 | 51.23 | 50.05 | 51.23 | 51.23 | 3.58% | 1,229,110 |
| Aug 6, 2025 | 50.38 | 50.38 | 45.67 | 49.46 | 49.46 | -4.68% | 2,710,800 |
| Aug 5, 2025 | 52.89 | 53.24 | 51.82 | 51.89 | 51.89 | -1.24% | 1,025,400 |
| Aug 4, 2025 | 52.03 | 52.56 | 51.74 | 52.54 | 52.54 | 1.29% | 724,523 |
| Aug 1, 2025 | 52.15 | 52.39 | 51.36 | 51.87 | 51.87 | -2.02% | 907,219 |
| Jul 31, 2025 | 54.71 | 55.41 | 52.59 | 52.94 | 52.94 | -4.01% | 1,032,308 |
| Jul 30, 2025 | 55.00 | 55.57 | 54.73 | 55.15 | 55.15 | 0.36% | 1,108,600 |
| Jul 29, 2025 | 54.50 | 54.99 | 54.25 | 54.95 | 54.95 | 1.53% | 722,400 |
| Jul 28, 2025 | 53.50 | 54.19 | 53.33 | 54.12 | 54.12 | 1.16% | 737,700 |
| Jul 25, 2025 | 53.46 | 53.62 | 53.01 | 53.50 | 53.50 | 0.30% | 579,700 |
| Jul 24, 2025 | 54.60 | 54.67 | 53.20 | 53.34 | 53.34 | -3.07% | 958,500 |
| Jul 23, 2025 | 55.29 | 55.68 | 55.01 | 55.03 | 55.03 | 0.00% | 918,000 |
| Jul 22, 2025 | 54.95 | 55.45 | 54.83 | 55.03 | 55.03 | -0.04% | 668,726 |
| Jul 21, 2025 | 55.03 | 55.75 | 55.01 | 55.05 | 55.05 | 0.09% | 448,900 |
| Jul 18, 2025 | 55.51 | 55.51 | 54.69 | 55.00 | 55.00 | -0.34% | 469,700 |