Avnet Inc. (AVT)
NASDAQ: AVT
· Real-Time Price · USD
53.36
-0.41 (-0.76%)
At close: Sep 08, 2025, 3:59 PM
53.33
-0.06%
After-hours: Sep 08, 2025, 06:49 PM EDT
AVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.79 | 54.15 | 52.63 | 53.77 | 53.77 | 0.43% | 1,228,215 |
| Sep 4, 2025 | 52.63 | 53.57 | 52.23 | 53.54 | 53.54 | 2.12% | 1,569,200 |
| Sep 3, 2025 | 52.05 | 52.62 | 51.83 | 52.43 | 52.43 | 0.73% | 5,784,200 |
| Sep 2, 2025 | 52.49 | 53.01 | 51.60 | 52.05 | 52.05 | -4.62% | 1,871,800 |
| Aug 29, 2025 | 54.81 | 55.21 | 54.28 | 54.57 | 54.57 | -0.46% | 598,500 |
| Aug 28, 2025 | 55.28 | 55.51 | 54.41 | 54.82 | 54.82 | -0.35% | 471,122 |
| Aug 27, 2025 | 54.55 | 55.12 | 54.17 | 55.01 | 55.01 | 0.40% | 559,121 |
| Aug 26, 2025 | 55.17 | 55.83 | 54.60 | 54.79 | 54.79 | -0.56% | 946,518 |
| Aug 25, 2025 | 55.66 | 55.85 | 55.06 | 55.10 | 55.10 | -1.01% | 566,440 |
| Aug 22, 2025 | 53.30 | 55.92 | 53.30 | 55.66 | 55.66 | 5.38% | 912,819 |
| Aug 21, 2025 | 52.71 | 53.18 | 52.60 | 52.82 | 52.82 | -0.86% | 430,400 |
| Aug 20, 2025 | 53.42 | 53.42 | 52.51 | 53.28 | 53.28 | -0.43% | 580,948 |
| Aug 19, 2025 | 53.66 | 54.10 | 53.44 | 53.51 | 53.51 | 0.09% | 420,300 |
| Aug 18, 2025 | 53.08 | 53.75 | 52.79 | 53.46 | 53.46 | -0.02% | 374,000 |
| Aug 15, 2025 | 54.22 | 54.22 | 52.98 | 53.47 | 53.47 | -1.18% | 811,330 |
| Aug 14, 2025 | 54.23 | 54.23 | 53.42 | 54.11 | 54.11 | -1.19% | 412,700 |
| 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 |