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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	54.22	53.47	53.47	54.22	52.98	811,330
August 14, 2025	54.23	54.11	54.11	54.23	53.42	412,700
August 13, 2025	53.54	54.76	54.76	54.92	52.95	584,000
August 12, 2025	52.08	53.34	53.34	53.41	51.57	571,745
August 11, 2025	51.97	51.74	51.74	52.72	51.4	737,020
August 08, 2025	51.27	51.97	51.97	52.13	50.86	555,372
August 07, 2025	50.45	51.23	51.23	51.23	50.05	1.23M
August 06, 2025	50.38	49.46	49.46	50.38	45.67	2.71M
August 05, 2025	52.89	51.89	51.89	53.24	51.82	1.03M
August 04, 2025	52.03	52.54	52.54	52.56	51.74	724,523
August 01, 2025	52.15	51.87	51.87	52.39	51.36	907,219
July 31, 2025	54.71	52.94	52.94	55.41	52.59	1.03M
July 30, 2025	55	55.15	55.15	55.57	54.73	1.11M
July 29, 2025	54.5	54.95	54.95	54.99	54.25	722,400
July 28, 2025	53.5	54.12	54.12	54.19	53.33	737,700
July 25, 2025	53.46	53.5	53.5	53.62	53.01	579,700
July 24, 2025	54.6	53.34	53.34	54.67	53.2	958,500
July 23, 2025	55.29	55.03	55.03	55.68	55.01	918,000
July 22, 2025	54.95	55.03	55.03	55.45	54.83	668,726
July 21, 2025	55.03	55.05	55.05	55.75	55.01	448,900
July 18, 2025	55.51	55	55	55.51	54.69	469,700
July 17, 2025	55.19	55.19	55.19	55.48	54.88	654,207
July 16, 2025	55.07	54.98	54.98	55.27	54.5	490,500
July 15, 2025	56	55.06	55.06	56.24	55.04	412,800
July 14, 2025	55.87	55.83	55.83	56.01	55.32	490,811
July 11, 2025	55.82	56.01	56.01	56.44	55	435,000
July 10, 2025	56.34	56.3	56.3	57.24	56	536,620
July 09, 2025	56.6	56.12	56.12	56.77	55.63	430,800
July 08, 2025	55.15	56.26	56.26	56.63	54.79	920,101
July 07, 2025	55.67	55.14	55.14	56.28	54.97	767,107
July 03, 2025	56.06	56.27	56.27	56.78	55.96	467,500
July 02, 2025	53.98	56.13	56.13	56.16	53.98	1.14M
July 01, 2025	52.99	53.93	53.93	54.72	52.83	1.89M
June 30, 2025	52.84	53.08	53.08	53.14	52.33	822,700
June 27, 2025	52.83	52.66	52.66	52.94	52.17	880,800
June 26, 2025	52.66	52.69	52.69	52.9	52.32	558,828
June 25, 2025	52.33	52.08	52.08	52.37	52.01	501,812
June 24, 2025	52.12	52.33	52.33	52.6	51.51	691,300
June 23, 2025	51.03	51.72	51.72	51.8	50.86	679,206
June 20, 2025	51.23	51.04	51.04	51.32	50.4	1.46M
June 18, 2025	51.15	50.95	50.95	52.17	50.9	552,900
June 17, 2025	51.09	51.15	51.15	51.79	51.05	609,300
June 16, 2025	50.89	51.51	51.51	51.61	50.67	452,748
June 13, 2025	50.92	50.49	50.49	51.21	50.32	439,700
June 12, 2025	51.25	51.53	51.53	51.64	51.03	466,800
June 11, 2025	52.17	51.61	51.61	52.38	51.47	604,100
June 10, 2025	51.84	52.11	52.11	52.23	51.53	533,000
June 09, 2025	51.36	51.56	51.56	51.97	51.15	485,700
June 06, 2025	51.05	50.99	50.99	51.38	50.77	453,200
June 05, 2025	50.82	50.54	50.54	50.87	50.18	399,103
June 04, 2025	50.98	50.62	50.62	51.31	50.59	640,032
June 03, 2025	49.87	51	50.67	51.06	49.69	525,302
June 02, 2025	49.89	49.76	49.44	50.07	49.22	547,200
May 30, 2025	50.29	50.01	50.01	50.17	49.63	597,844
May 29, 2025	50.72	50.66	50.66	50.76	50.08	493,141
May 28, 2025	50.97	50.36	50.36	51.09	50.31	466,500
May 27, 2025	50.43	50.94	50.94	51.07	50.14	469,400
May 23, 2025	49.26	49.72	49.72	49.96	49.13	452,245
May 22, 2025	49.97	50.17	50.17	50.63	49.7	559,822
May 21, 2025	51.07	50.04	50.04	51.07	49.96	458,700

Avnet, Inc. (AVT) NASDAQ