NasdaqGS - Delayed Quote USD

Avnet, Inc. (AVT)

46.54 -0.05 (-0.11%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 46.77 47.03 46.31 46.54 46.54 421,100
Apr 17, 2024 47.42 47.53 46.52 46.59 46.59 318,000
Apr 16, 2024 46.93 47.41 46.56 47.11 47.11 443,600
Apr 15, 2024 47.40 47.76 46.75 47.09 47.09 412,200
Apr 12, 2024 48.06 48.17 47.04 47.23 47.23 336,200
Apr 11, 2024 48.08 48.54 47.57 48.50 48.50 319,200
Apr 10, 2024 48.75 48.75 47.78 47.93 47.93 397,700
Apr 9, 2024 48.75 49.40 48.70 49.39 49.39 422,500
Apr 8, 2024 48.68 49.10 48.56 48.69 48.69 473,800
Apr 5, 2024 48.08 48.61 47.93 48.53 48.53 527,400
Apr 4, 2024 49.68 49.75 47.99 48.13 48.13 331,900
Apr 3, 2024 48.60 49.29 48.34 49.24 49.24 411,600
Apr 2, 2024 48.98 49.19 48.50 48.84 48.84 485,500
Apr 1, 2024 49.67 49.70 48.92 49.26 49.26 296,000
Mar 28, 2024 49.32 49.63 49.22 49.58 49.58 419,100
Mar 27, 2024 48.63 49.47 48.63 49.47 49.47 373,100
Mar 26, 2024 48.59 48.75 48.16 48.40 48.40 378,100
Mar 25, 2024 47.62 48.50 47.62 48.45 48.45 350,500
Mar 22, 2024 47.75 48.46 47.64 47.79 47.79 761,400
Mar 21, 2024 47.36 48.46 47.26 47.83 47.83 575,800
Mar 20, 2024 46.25 47.10 46.13 47.00 47.00 552,000
Mar 19, 2024 45.98 46.65 45.50 46.45 46.45 667,700
Mar 18, 2024 47.29 47.41 46.12 46.13 46.13 742,000
Mar 15, 2024 47.42 47.72 46.97 46.99 46.99 1,406,900
Mar 14, 2024 48.38 48.56 47.24 47.50 47.50 738,700
Mar 13, 2024 47.04 48.60 46.84 48.43 48.43 991,100
Mar 12, 2024 47.15 47.26 46.68 47.23 47.23 483,600
Mar 11, 2024 46.41 46.95 46.12 46.90 46.90 678,300
Mar 8, 2024 47.68 47.75 46.56 46.58 46.58 367,000
Mar 7, 2024 47.54 47.68 47.20 47.30 47.30 430,000
Mar 6, 2024 47.76 47.82 47.19 47.43 47.43 378,300
Mar 5, 2024 0.31 Dividend
Mar 5, 2024 47.06 47.73 46.91 47.27 47.27 569,400
Mar 4, 2024 47.86 48.19 47.16 47.59 47.28 536,100
Mar 1, 2024 46.50 47.60 46.48 47.57 47.26 520,000
Feb 29, 2024 46.72 46.95 46.30 46.59 46.29 844,700
Feb 28, 2024 45.58 46.37 45.45 46.34 46.04 385,700
Feb 27, 2024 46.32 46.50 45.63 45.99 45.69 457,900
Feb 26, 2024 46.31 46.36 45.67 46.10 45.80 403,000
Feb 23, 2024 46.43 46.63 46.13 46.34 46.04 445,300
Feb 22, 2024 46.04 46.53 45.85 46.44 46.14 451,500
Feb 21, 2024 44.93 45.77 44.78 45.70 45.40 573,000
Feb 20, 2024 44.69 45.09 44.42 45.04 44.75 436,800
Feb 16, 2024 45.44 45.51 44.97 45.04 44.75 600,400
Feb 15, 2024 45.31 45.56 45.10 45.47 45.17 446,200
Feb 14, 2024 44.42 45.09 44.27 45.08 44.79 540,700
Feb 13, 2024 44.56 44.90 43.78 44.10 43.81 724,400
Feb 12, 2024 45.02 45.66 44.90 45.43 45.13 488,900
Feb 9, 2024 44.98 45.01 44.40 44.92 44.63 647,300
Feb 8, 2024 43.94 44.88 43.62 44.72 44.43 1,739,600
Feb 7, 2024 44.74 44.74 43.88 43.95 43.66 775,500
Feb 6, 2024 44.93 45.05 44.28 44.43 44.14 845,000
Feb 5, 2024 45.17 45.56 44.92 45.11 44.82 484,700
Feb 2, 2024 45.27 45.93 44.67 45.64 45.34 859,800
Feb 1, 2024 45.34 45.46 44.43 45.36 45.06 1,233,500
Jan 31, 2024 45.44 46.78 44.88 45.30 45.00 1,777,500
Jan 30, 2024 47.80 48.19 47.51 47.87 47.56 810,400
Jan 29, 2024 47.07 47.65 46.31 47.60 47.29 1,044,900
Jan 26, 2024 47.62 48.05 47.08 47.28 46.97 551,400
Jan 25, 2024 48.34 48.54 47.77 47.83 47.52 436,800
Jan 24, 2024 48.56 48.63 47.97 48.06 47.75 435,800
Jan 23, 2024 48.16 48.31 47.91 48.16 47.85 515,400
Jan 22, 2024 47.84 48.13 47.73 47.93 47.62 380,900
Jan 19, 2024 47.56 47.63 47.00 47.58 47.27 355,000
Jan 18, 2024 46.80 47.24 46.37 47.22 46.91 460,000
Jan 17, 2024 46.21 46.45 45.85 46.20 45.90 363,200
Jan 16, 2024 46.85 47.07 46.38 46.85 46.54 434,600
Jan 12, 2024 47.81 47.81 46.98 47.10 46.79 312,900
Jan 11, 2024 47.22 47.50 46.99 47.48 47.17 334,100
Jan 10, 2024 47.34 47.55 46.96 47.38 47.07 313,300
Jan 9, 2024 47.40 47.64 46.95 47.34 47.03 654,000
Jan 8, 2024 47.30 48.03 47.30 47.99 47.68 614,800
Jan 5, 2024 47.48 48.13 47.30 47.49 47.18 483,300
Jan 4, 2024 48.08 48.22 47.50 47.64 47.33 433,900
Jan 3, 2024 48.68 48.80 48.18 48.38 48.06 660,300
Jan 2, 2024 49.96 49.96 48.87 49.18 48.86 526,700
Dec 29, 2023 50.49 50.64 49.88 50.40 50.07 499,200
Dec 28, 2023 50.69 50.79 50.50 50.67 50.34 248,700
Dec 27, 2023 51.02 51.02 50.44 50.74 50.41 244,100
Dec 26, 2023 50.60 51.06 50.48 50.89 50.56 856,500
Dec 22, 2023 49.88 50.50 49.88 50.44 50.11 369,400
Dec 21, 2023 49.50 49.93 49.16 49.74 49.42 283,100
Dec 20, 2023 49.47 49.95 49.11 49.26 48.94 521,700
Dec 19, 2023 49.08 49.66 48.82 49.50 49.18 417,400
Dec 18, 2023 49.37 49.37 48.54 49.02 48.70 479,300
Dec 15, 2023 49.45 50.06 48.96 49.22 48.90 1,025,300
Dec 14, 2023 48.43 49.67 48.33 49.49 49.17 481,400
Dec 13, 2023 47.90 48.25 47.10 48.16 47.85 499,800
Dec 12, 2023 47.97 48.46 47.80 48.00 47.69 403,300
Dec 11, 2023 47.50 48.29 47.36 48.15 47.84 485,800
Dec 8, 2023 46.88 47.62 46.88 47.50 47.19 358,800
Dec 7, 2023 46.21 46.90 46.02 46.88 46.57 381,100
Dec 6, 2023 46.67 47.29 45.96 46.01 45.71 330,700
Dec 5, 2023 0.31 Dividend
Dec 5, 2023 47.14 47.14 46.40 46.47 46.17 469,700
Dec 4, 2023 47.19 47.66 46.92 47.62 47.00 552,900
Dec 1, 2023 46.61 47.43 46.50 47.43 46.81 560,900
Nov 30, 2023 46.98 47.21 46.64 46.76 46.15 690,400
Nov 29, 2023 46.82 46.97 46.38 46.89 46.28 768,200
Nov 28, 2023 47.03 47.39 46.47 46.50 45.90 870,200
Nov 27, 2023 47.11 47.33 46.82 47.02 46.41 571,300
Nov 24, 2023 47.27 47.39 46.95 47.21 46.60 195,500
Nov 22, 2023 47.58 47.85 46.96 47.29 46.68 458,900
Nov 21, 2023 47.93 47.93 47.16 47.17 46.56 430,300
Nov 20, 2023 47.63 48.04 47.34 47.98 47.36 385,800
Nov 17, 2023 48.06 48.29 47.53 47.76 47.14 506,100
Nov 16, 2023 48.38 48.83 47.34 47.83 47.21 550,300
Nov 15, 2023 47.99 49.43 47.99 48.70 48.07 488,300
Nov 14, 2023 46.90 47.93 46.88 47.88 47.26 456,900
Nov 13, 2023 46.30 46.50 46.04 46.05 45.45 492,400
Nov 10, 2023 45.47 46.61 45.29 46.61 46.00 346,500
Nov 9, 2023 45.76 45.87 45.19 45.29 44.70 386,700
Nov 8, 2023 45.74 46.24 45.35 45.54 44.95 488,000
Nov 7, 2023 45.98 46.31 45.49 46.05 45.45 604,900
Nov 6, 2023 46.53 46.76 46.01 46.22 45.62 695,800
Nov 3, 2023 46.13 46.84 45.89 46.60 46.00 885,600
Nov 2, 2023 46.13 46.13 42.67 45.37 44.78 2,468,200
Nov 1, 2023 46.10 46.57 45.53 46.14 45.54 955,700
Oct 31, 2023 45.84 46.45 45.70 46.33 45.73 602,700
Oct 30, 2023 46.24 46.24 45.39 45.89 45.29 605,800
Oct 27, 2023 46.11 46.24 45.51 45.69 45.10 486,900
Oct 26, 2023 45.67 46.45 45.67 46.06 45.46 402,800
Oct 25, 2023 46.02 46.46 45.22 45.41 44.82 601,400
Oct 24, 2023 46.70 46.86 46.11 46.29 45.69 365,300
Oct 23, 2023 46.47 46.64 46.00 46.49 45.89 484,100
Oct 20, 2023 46.35 46.84 46.12 46.60 46.00 434,700
Oct 19, 2023 47.08 47.24 46.13 46.35 45.75 485,900
Oct 18, 2023 47.65 47.74 47.01 47.09 46.48 326,600
Oct 17, 2023 47.30 48.18 47.30 47.97 47.35 542,300
Oct 16, 2023 47.66 48.27 47.32 47.76 47.14 385,800
Oct 13, 2023 48.09 48.14 47.23 47.24 46.63 377,100
Oct 12, 2023 48.84 48.84 47.64 48.06 47.44 382,400
Oct 11, 2023 48.78 49.58 48.50 48.67 48.04 521,000
Oct 10, 2023 48.33 48.87 48.25 48.67 48.04 356,000
Oct 9, 2023 48.17 48.28 47.69 48.12 47.50 343,300
Oct 6, 2023 48.03 48.72 47.79 48.39 47.76 359,300
Oct 5, 2023 47.82 48.22 47.51 48.08 47.46 459,400
Oct 4, 2023 47.53 48.08 47.49 48.00 47.38 377,800
Oct 3, 2023 48.00 48.44 47.31 47.56 46.94 426,800
Oct 2, 2023 48.10 48.68 48.10 48.39 47.76 453,000
Sep 29, 2023 49.03 49.22 48.07 48.19 47.56 586,000
Sep 28, 2023 47.69 49.29 47.69 48.96 48.32 563,900
Sep 27, 2023 47.21 47.84 47.21 47.61 46.99 354,600
Sep 26, 2023 47.86 47.93 46.94 46.98 46.37 475,500
Sep 25, 2023 47.51 48.53 47.40 48.25 47.62 385,000
Sep 22, 2023 47.69 48.25 47.63 47.69 47.07 328,700
Sep 21, 2023 47.43 47.85 47.20 47.51 46.89 388,800
Sep 20, 2023 48.00 48.55 47.73 47.73 47.11 500,400
Sep 19, 2023 47.79 48.27 47.77 48.00 47.38 342,100
Sep 18, 2023 47.77 48.18 47.66 47.76 47.14 777,800
Sep 15, 2023 48.26 48.54 47.50 47.78 47.16 1,042,700
Sep 14, 2023 47.81 48.48 47.81 48.36 47.73 338,600
Sep 13, 2023 47.89 48.08 47.33 47.46 46.84 405,300
Sep 12, 2023 0.31 Dividend
Sep 12, 2023 47.53 48.21 47.53 47.98 47.36 457,600
Sep 11, 2023 48.49 48.50 48.03 48.22 47.29 433,900
Sep 8, 2023 48.19 48.49 47.97 48.02 47.09 436,200
Sep 7, 2023 49.09 49.09 47.91 48.08 47.15 701,500
Sep 6, 2023 49.82 50.17 49.31 49.39 48.44 604,200
Sep 5, 2023 51.00 51.00 49.41 49.80 48.84 891,100
Sep 1, 2023 51.01 51.65 50.75 50.99 50.00 578,700
Aug 31, 2023 50.60 51.27 50.60 50.75 49.77 512,600
Aug 30, 2023 50.15 50.86 50.04 50.53 49.55 476,400
Aug 29, 2023 49.26 50.08 49.16 50.01 49.04 576,700
Aug 28, 2023 49.79 50.07 49.32 49.42 48.46 552,600
Aug 25, 2023 48.94 49.73 48.90 49.48 48.52 692,100
Aug 24, 2023 49.76 50.04 48.69 48.82 47.88 662,700
Aug 23, 2023 48.70 49.82 48.50 49.61 48.65 655,900
Aug 22, 2023 48.92 49.31 48.65 48.91 47.96 839,500
Aug 21, 2023 48.55 49.17 48.55 48.90 47.95 831,700
Aug 18, 2023 48.27 49.41 48.03 48.55 47.61 1,652,800
Aug 17, 2023 48.35 49.94 47.74 48.58 47.64 1,960,100
Aug 16, 2023 45.40 46.03 44.60 44.95 44.08 1,108,400
Aug 15, 2023 45.94 46.04 45.61 45.64 44.76 459,100
Aug 14, 2023 45.83 46.36 45.63 46.12 45.23 373,200
Aug 11, 2023 45.86 46.19 45.74 45.83 44.94 386,900
Aug 10, 2023 46.12 46.71 45.83 45.94 45.05 554,600
Aug 9, 2023 46.04 46.23 45.62 45.86 44.97 388,100
Aug 8, 2023 45.39 46.10 45.10 46.06 45.17 468,000
Aug 7, 2023 45.64 46.16 45.53 45.77 44.89 482,400
Aug 4, 2023 45.84 46.21 45.38 45.57 44.69 659,800
Aug 3, 2023 47.89 47.89 45.73 45.88 44.99 898,200
Aug 2, 2023 48.21 48.48 47.52 48.13 47.20 413,700
Aug 1, 2023 48.17 48.63 48.10 48.54 47.60 365,200
Jul 31, 2023 47.95 48.54 47.89 48.50 47.56 407,600
Jul 28, 2023 48.30 48.74 47.66 47.82 46.90 402,600
Jul 27, 2023 48.34 48.84 47.94 48.06 47.13 843,100
Jul 26, 2023 48.08 48.12 47.57 47.97 47.04 2,630,600
Jul 25, 2023 47.51 48.62 47.29 48.08 47.15 972,100
Jul 24, 2023 47.43 47.79 47.09 47.49 46.57 441,800
Jul 21, 2023 47.98 48.09 47.05 47.32 46.41 742,700
Jul 20, 2023 48.77 48.85 47.76 47.91 46.98 554,100
Jul 19, 2023 49.61 49.83 48.63 48.79 47.85 853,100
Jul 18, 2023 49.04 49.95 48.84 49.62 48.66 656,900
Jul 17, 2023 49.08 49.53 48.86 49.20 48.25 533,900
Jul 14, 2023 50.55 50.55 49.11 49.15 48.20 362,500
Jul 13, 2023 50.17 50.67 50.07 50.61 49.63 334,400
Jul 12, 2023 50.60 50.72 49.88 50.01 49.04 501,600
Jul 11, 2023 49.76 50.09 49.53 50.04 49.07 419,100
Jul 10, 2023 49.49 49.56 49.24 49.38 48.43 545,300
Jul 7, 2023 49.52 50.06 49.35 49.61 48.65 973,100
Jul 6, 2023 49.35 49.70 48.71 49.29 48.34 497,900
Jul 5, 2023 49.86 50.01 49.14 49.74 48.78 323,700
Jul 3, 2023 50.34 50.70 49.64 50.09 49.12 339,700
Jun 30, 2023 49.98 51.00 49.59 50.45 49.47 810,500
Jun 29, 2023 48.02 49.68 47.88 49.66 48.70 534,300
Jun 28, 2023 47.26 47.91 47.11 47.87 46.94 1,295,200
Jun 27, 2023 46.90 47.52 45.58 47.48 46.56 698,800
Jun 26, 2023 47.40 47.94 47.11 47.13 46.22 296,100
Jun 23, 2023 47.30 47.49 46.94 47.23 46.32 650,600
Jun 22, 2023 47.52 47.70 47.01 47.64 46.72 412,900
Jun 21, 2023 47.59 47.97 47.41 47.60 46.68 303,400
Jun 20, 2023 48.00 48.04 47.30 47.77 46.85 464,200
Jun 16, 2023 48.60 48.60 47.78 48.01 47.08 942,500
Jun 15, 2023 48.38 49.16 48.35 48.48 47.54 643,100
Jun 14, 2023 48.17 48.96 47.83 48.50 47.56 572,700
Jun 13, 2023 47.50 48.46 47.45 48.33 47.40 480,800
Jun 12, 2023 46.37 47.44 46.37 47.37 46.45 563,800
Jun 9, 2023 46.80 47.18 46.42 46.56 45.66 462,900
Jun 8, 2023 46.35 46.78 45.86 46.76 45.86 532,700
Jun 7, 2023 44.99 46.45 44.78 46.34 45.44 552,300
Jun 6, 2023 0.29 Dividend
Jun 6, 2023 43.30 44.67 43.25 44.60 43.74 404,200
Jun 5, 2023 44.13 44.55 42.98 43.62 42.49 439,700
Jun 2, 2023 43.72 44.67 43.72 44.58 43.43 471,100
Jun 1, 2023 43.91 44.13 43.20 43.37 42.25 604,700
May 31, 2023 44.46 44.58 43.49 43.84 42.71 1,190,300
May 30, 2023 45.52 46.03 44.53 44.98 43.82 569,800
May 26, 2023 44.23 45.40 44.23 45.31 44.14 659,300
May 25, 2023 42.42 44.32 42.42 44.00 42.86 642,200
May 24, 2023 42.54 42.54 41.92 42.21 41.12 500,400
May 23, 2023 42.39 43.07 42.34 42.71 41.61 456,300
May 22, 2023 42.54 42.97 42.21 42.55 41.45 370,300
May 19, 2023 42.90 42.95 42.25 42.43 41.33 311,700
May 18, 2023 41.84 42.70 41.52 42.63 41.53 402,100
May 17, 2023 41.30 42.27 41.19 41.86 40.78 471,800
May 16, 2023 41.13 41.97 41.08 41.12 40.06 363,000
May 15, 2023 41.58 41.74 40.98 41.32 40.25 418,900
May 12, 2023 41.76 41.79 40.44 41.31 40.24 654,100
May 11, 2023 41.80 42.03 41.33 41.63 40.55 463,300
May 10, 2023 41.84 42.12 41.35 41.98 40.89 693,400
May 9, 2023 41.11 41.59 40.74 41.51 40.44 483,800
May 8, 2023 42.85 42.85 41.30 41.34 40.27 512,900
May 5, 2023 42.99 43.06 42.03 42.76 41.65 823,600
May 4, 2023 41.15 43.54 40.80 42.41 41.31 1,020,700
May 3, 2023 40.94 41.47 40.66 40.74 39.69 775,900
May 2, 2023 40.89 41.18 40.00 40.78 39.73 513,300
May 1, 2023 41.21 41.71 41.10 41.13 40.07 550,300
Apr 28, 2023 40.77 41.26 40.45 41.26 40.19 539,200
Apr 27, 2023 40.49 40.65 39.64 40.64 39.59 483,100
Apr 26, 2023 40.32 40.81 40.22 40.42 39.38 615,500
Apr 25, 2023 40.69 40.84 40.20 40.42 39.38 544,400
Apr 24, 2023 41.38 41.60 40.77 41.03 39.97 722,200
Apr 21, 2023 41.47 41.63 41.00 41.58 40.51 498,100
Apr 20, 2023 41.33 41.76 41.22 41.47 40.40 418,300
Apr 19, 2023 42.54 42.63 41.49 41.70 40.62 575,400

Related Tickers

ARW Arrow Electronics, Inc.
122.04
+0.07%
 
CNXN PC Connection, Inc.
62.11
+0.47%
 
SNX TD SYNNEX Corporation
113.75
-1.04%
 
NSIT Insight Enterprises, Inc.
181.00
+0.08%
 
SCSC ScanSource, Inc.
40.50
+1.05%
 
CLMB Climb Global Solutions, Inc.
65.55
-2.08%
 
TAIT Taitron Components Incorporated
3.1300
-0.63%
 
SNPO Snap One Holdings Corp.
10.58
-0.09%
 
IZM ICZOOM Group Inc.
4.7000
-21.54%
 
3312.TW GMI Technology Inc.
46.20
-5.62%