Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Avnet Inc (AVT)
Avnet Inc (AVT) Historical

AVT Avnet Inc

54.71

0.48 (0.89%)

Nov 30 2024 - Closed

Delayed by 15 minutes

AVT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	54.71	0.48	0.89%	54.695	54.89	54.47	304,200
Nov 27 2024	54.23	-0.61	-1.11%	54.72	55.08	53.90	498,912
Nov 26 2024	54.84	-0.36	-0.65%	55.46	55.47	54.33	513,979
Nov 25 2024	55.20	0.75	1.38%	55.125	56.13	55.11	886,884
Nov 22 2024	54.45	0.72	1.34%	54.07	54.67	53.9675	565,735
Nov 21 2024	53.73	0.81	1.53%	53.08	54.12	52.94	505,051
Nov 20 2024	52.92	0.66	1.26%	52.20	52.94	51.78	585,447
Nov 19 2024	52.26	-0.61	-1.15%	52.585	52.645	52.14	549,750
Nov 18 2024	52.87	-0.20	-0.38%	53.28	53.5717	52.78	590,573
Nov 15 2024	53.07	0.03	0.06%	52.87	53.32	52.14	878,915
Nov 14 2024	53.04	0.00	0.00%	53.35	53.785	52.875	781,363
Nov 13 2024	53.04	-0.96	-1.78%	54.09	54.56	52.93	639,258
Nov 12 2024	54.00	-1.60	-2.88%	55.30	55.305	53.9571	511,014
Nov 11 2024	55.60	-0.96	-1.70%	56.66	56.92	55.465	599,522
Nov 08 2024	56.56	-0.57	-1.00%	57.08	57.08	56.05	606,705
Nov 07 2024	57.13	-0.04	-0.07%	57.185	57.68	56.71	562,850
Nov 06 2024	57.17	2.59	4.75%	56.095	57.33	55.76	559,432
Nov 05 2024	54.58	0.58	1.07%	53.61	54.60	53.56	504,037
Nov 04 2024	54.00	-0.54	-0.99%	54.60	55.065	53.89	748,585
Nov 01 2024	54.54	0.33	0.61%	54.22	55.84	54.22	851,091
Oct 31 2024	54.21	-3.48	-6.03%	57.30	57.30	54.17	1,255,015
Oct 30 2024	57.69	3.23	5.93%	56.91	59.24	56.84	1,736,440
Oct 29 2024	54.46	0.05	0.09%	54.00	54.62	53.845	814,942
Oct 28 2024	54.41	0.49	0.91%	54.38	54.74	54.245	495,460
Oct 25 2024	53.92	-0.33	-0.61%	54.35	54.915	53.78	520,474
Oct 24 2024	54.25	0.34	0.63%	53.96	54.28	53.715	640,930
Oct 23 2024	53.91	-0.15	-0.28%	54.21	54.45	53.34	603,343
Oct 22 2024	54.06	0.08	0.15%	53.70	54.175	53.49	535,310
Oct 21 2024	53.98	-0.68	-1.24%	54.65	54.73	53.91	622,649
Oct 18 2024	54.66	-0.79	-1.42%	55.74	55.74	54.61	453,024
Oct 17 2024	55.45	0.11	0.20%	55.62	55.84	55.07	436,746
Oct 16 2024	55.34	0.51	0.93%	55.26	55.71	54.91	359,318
Oct 15 2024	54.83	-0.54	-0.98%	55.41	55.76	54.71	450,876
Oct 14 2024	55.37	0.35	0.64%	55.04	55.67	54.83	325,871
Oct 11 2024	55.02	0.80	1.48%	54.28	55.2525	53.955	436,601
Oct 10 2024	54.22	-0.58	-1.06%	54.165	54.54	53.525	660,221
Oct 09 2024	54.80	0.42	0.77%	54.27	55.265	54.04	400,668
Oct 08 2024	54.38	0.38	0.70%	53.94	54.60	53.41	509,945
Oct 07 2024	54.00	-0.05	-0.09%	53.79	54.38	53.695	413,609
Oct 04 2024	54.05	0.77	1.45%	54.065	54.233	53.495	323,041
Oct 03 2024	53.28	-0.08	-0.15%	53.31	53.76	53.04	369,174
Oct 02 2024	53.36	-0.09	-0.17%	53.24	53.85	53.195	476,615
Oct 01 2024	53.45	-0.86	-1.58%	54.12	54.31	52.89	468,378
Sep 30 2024	54.31	-0.04	-0.07%	54.15	54.425	53.965	681,131
Sep 27 2024	54.35	-0.03	-0.06%	54.60	55.03	54.04	456,473
Sep 26 2024	54.38	1.74	3.31%	53.48	54.45	53.17	862,298
Sep 25 2024	52.64	-0.45	-0.85%	53.09	53.09	52.37	519,154
Sep 24 2024	53.09	0.25	0.47%	53.26	53.37	52.82	440,314
Sep 23 2024	52.84	0.04	0.08%	53.04	53.23	52.56	492,087
Sep 20 2024	52.80	0.25	0.48%	52.41	52.84	51.82	1,758,449
Sep 19 2024	52.55	1.46	2.86%	52.30	52.695	51.98	471,428
Sep 18 2024	51.09	-0.39	-0.76%	51.70	52.43	50.96	364,961
Sep 17 2024	51.48	0.38	0.74%	51.29	51.7888	51.18	348,791
Sep 16 2024	51.10	0.46	0.91%	50.80	51.32	50.64	411,680
Sep 13 2024	50.64	0.65	1.30%	50.57	50.85	50.2407	374,139
Sep 12 2024	49.99	-0.12	-0.24%	49.78	50.38	49.415	416,018
Sep 11 2024	50.11	0.48	0.97%	49.32	50.21	48.15	674,305
Sep 10 2024	49.63	-0.27	-0.54%	49.96	50.25	49.32	696,464
Sep 09 2024	49.90	-0.84	-1.66%	50.96	50.975	49.87	893,193
Sep 06 2024	50.74	-1.09	-2.10%	51.69	51.97	50.58	388,606
Sep 05 2024	51.83	-0.30	-0.58%	52.005	52.44	51.58	345,329
Sep 04 2024	52.13	-0.04	-0.08%	51.98	52.46	51.86	420,834
Sep 03 2024	52.17	-3.01	-5.45%	54.56	54.64	52.03	608,542

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions