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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	44.59	45.92	45.92	46.68	44.56	1.16M
November 20, 2025	45.97	44.37	44.37	46	44.25	895,700
November 19, 2025	45.15	45.23	45.23	45.58	44.88	559,400
November 18, 2025	44.84	45.18	45.18	45.79	44.68	836,023
November 17, 2025	46.32	44.99	44.99	46.38	44.82	759,000
November 14, 2025	46.6	46.45	46.45	47.36	46.27	988,900
November 13, 2025	46.69	46.75	46.75	47.62	46.69	918,500
November 12, 2025	47.1	47.18	47.18	47.53	46.62	756,500
November 11, 2025	47.21	46.66	46.66	47.27	46.62	757,600
November 10, 2025	47.89	47.08	47.08	48.41	46.91	1.19M
November 07, 2025	46.8	47.26	47.26	47.34	46.39	793,100
November 06, 2025	48.03	47.17	47.17	48.29	47.13	665,500
November 05, 2025	47.34	48	48	48.13	47.28	885,300
November 04, 2025	47.75	47.31	47.31	47.87	47.27	849,200
November 03, 2025	48.11	48.15	48.15	48.54	47.29	980,800
October 31, 2025	48.18	48.45	48.45	48.72	47.74	1.1M
October 30, 2025	48.93	48.22	48.22	49.76	48.06	1.21M
October 29, 2025	47.75	48.64	48.64	50.69	46.73	1.71M
October 28, 2025	51.11	50.54	50.54	51.14	50.43	937,602
October 27, 2025	52.01	51.14	51.14	52.01	51.01	1.1M
October 24, 2025	52.81	51.49	51.49	52.81	51.37	702,044
October 23, 2025	51.39	52.14	52.14	52.24	50.95	1.05M
October 22, 2025	52.19	51.22	51.22	52.53	51.13	845,843
October 21, 2025	53.07	52.15	52.15	53.41	51.88	728,300
October 20, 2025	52.24	53.07	53.07	53.4	52.14	799,400
October 17, 2025	52.34	52.08	52.08	52.59	51.68	706,200
October 16, 2025	52.54	52.41	52.41	52.76	52.13	679,336
October 15, 2025	52.04	52.49	52.49	52.56	51.57	691,814
October 14, 2025	50.16	51.52	51.52	52.02	49.69	1.3M
October 13, 2025	50.52	50.69	50.69	51.14	50.13	829,946
October 10, 2025	51.01	49.52	49.52	51.26	49.38	876,156
October 09, 2025	51.85	50.94	50.94	52.19	50.52	819,000
October 08, 2025	51.38	51.74	51.74	52.14	51.29	564,800
October 07, 2025	52.71	51.34	51.34	52.99	51.26	587,822
October 06, 2025	52.44	52.39	52.39	52.79	52.15	455,790
October 03, 2025	52	51.86	51.86	52.7	51.28	697,243
October 02, 2025	52.42	51.99	51.99	52.76	51.95	546,600
October 01, 2025	52.24	52.21	52.21	52.46	51.94	573,019
September 30, 2025	51.78	52.28	52.28	52.35	51.36	552,800
September 29, 2025	52.08	51.73	51.73	52.31	51.43	429,902
September 26, 2025	51.55	51.94	51.94	52	51.2	483,200
September 25, 2025	52.16	51.57	51.57	52.3	51.44	698,800
September 24, 2025	53.13	52.84	52.84	53.33	52.51	413,200
September 23, 2025	53.59	53.01	53.01	54.13	52.92	794,212
September 22, 2025	53.17	53.42	53.42	53.62	53.02	450,646
September 19, 2025	53.68	53.08	53.08	53.7	52.73	2.12M
September 18, 2025	52.97	53.64	53.64	53.88	52.37	1.3M
September 17, 2025	53.07	52.31	52.31	53.07	51.9	1.05M
September 16, 2025	53.58	53.52	53.17	53.79	52.89	703,603
September 15, 2025	53.62	53.35	53	54.15	53.19	640,013
September 12, 2025	54.07	53.45	53.1	54.07	53.37	571,100
September 11, 2025	53.94	54.11	53.76	54.47	53.64	942,846

Avnet, Inc. (AVT) NASDAQ