Avnet, Inc. - AVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.9	67.32	67.32	67.72	65.55	1.03M
February 19, 2026	65.22	66.03	66.03	66.1	63.6	1.15M
February 18, 2026	65.08	65.34	65.34	66.22	64.79	1.18M
February 17, 2026	65.53	65.05	65.05	65.65	64.36	1.12M
February 13, 2026	65.76	65.79	65.79	66.33	64.64	1M
February 12, 2026	66.7	65.96	65.96	67.57	65	1.14M
February 11, 2026	66.58	66.34	66.34	67.39	65.64	1.1M
February 10, 2026	66.25	65.8	65.8	66.85	65.72	1.21M
February 09, 2026	66.3	66.35	66.35	66.61	65.35	1.65M
February 06, 2026	64.38	66.62	66.62	66.89	64.18	1.86M
February 05, 2026	63.6	64.29	64.29	64.46	63.05	1.14M
February 04, 2026	63.46	63.99	63.99	64.79	62.7	1.57M
February 03, 2026	63.52	62.99	62.99	64.22	62.13	2.21M
February 02, 2026	61.79	63.31	63.31	63.8	60.59	2.34M
January 30, 2026	62.1	62.39	62.39	63.1	60.88	2.11M
January 29, 2026	60.75	62.74	62.74	62.89	59.65	3.59M
January 28, 2026	54.01	59.96	59.96	60.52	54	4.48M
January 27, 2026	51.42	52.68	52.68	52.96	50.99	1.8M
January 26, 2026	50.82	51.38	51.38	51.48	50.29	1.26M
January 23, 2026	51.12	50.83	50.83	51.35	50.28	1.41M
January 22, 2026	51.21	51.2	51.2	51.58	50.96	1.2M
January 21, 2026	49.64	50.91	50.91	51.07	49.47	924,300
January 20, 2026	49.97	49.14	49.14	50.54	49	1.09M
January 16, 2026	51.23	50.81	50.81	51.33	50.65	800,000
January 15, 2026	50.52	51.16	51.16	51.65	50.35	1.03M
January 14, 2026	50.09	50.03	50.03	50.53	49.89	859,900
January 13, 2026	49.92	49.97	49.97	50.31	49.71	745,100
January 12, 2026	49.86	49.71	49.71	50.05	49.26	593,400
January 09, 2026	49.9	49.85	49.85	50.17	49.09	647,723
January 08, 2026	48.7	49.9	49.9	50.19	48.64	1.04M
January 07, 2026	48.99	49.03	49.03	49.64	48.29	885,500
January 06, 2026	48.53	49.25	49.25	49.53	48.22	1.08M
January 05, 2026	49.66	48.84	48.84	50.3	48.45	805,349
January 02, 2026	48.6	49.34	49.34	49.5	48.58	582,018
December 31, 2025	48.97	48.08	48.08	48.97	47.98	517,300
December 30, 2025	49.01	48.94	48.94	49.22	48.76	566,007
December 29, 2025	49.13	48.97	48.97	49.43	48.78	521,800
December 26, 2025	49.36	49.28	49.28	49.41	48.88	420,300
December 24, 2025	49.23	49.22	49.22	49.33	48.87	239,607
December 23, 2025	49.33	49.1	49.1	49.38	48.89	574,209
December 22, 2025	50.24	49.4	49.4	50.45	49.26	719,600
December 19, 2025	48.47	49.76	49.76	50.09	48.36	2.49M
December 18, 2025	48.71	48.58	48.58	49.01	48.24	710,935
December 17, 2025	48.95	48.71	48.71	49.13	48.11	754,617
December 16, 2025	49.45	48.84	48.84	49.65	48.6	868,000
December 15, 2025	50.08	49.26	49.26	50.44	49.06	793,826
December 12, 2025	50.73	49.92	49.92	50.73	49.4	895,000
December 11, 2025	50.22	50.49	50.49	50.85	49.83	800,615
December 10, 2025	49.05	50.43	50.43	50.65	48.74	1.02M
December 09, 2025	49.19	49.25	49.25	49.68	48.85	621,700
December 08, 2025	50	49.37	49.37	50.38	49.2	738,900
December 05, 2025	49.13	49.67	49.67	49.72	49.02	760,200
December 04, 2025	49.17	49.13	49.13	49.56	49.01	774,440
December 03, 2025	48	49.31	49.31	49.51	47.65	1M
December 02, 2025	47.63	48.2	47.85	48.32	47.3	1.12M
December 01, 2025	47.39	47.41	47.41	47.76	47.04	1.06M
November 28, 2025	47.28	47.51	47.51	47.59	47.04	195,118
November 26, 2025	47.19	47.23	47.23	47.64	46.89	536,123
November 25, 2025	46.45	47.19	47.19	47.24	46.39	611,738
November 24, 2025	46.04	46.36	46.36	46.53	45.7	607,200

Avnet, Inc. (AVT) NASDAQ