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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	53.54	53.94	53.59	53.99	53.31	920,900
September 09, 2025	53.23	53.12	53.12	53.53	52.51	640,428
September 08, 2025	53.52	53.36	53.36	53.69	52.95	738,284
September 05, 2025	53.79	53.77	53.77	54.15	52.63	1.23M
September 04, 2025	52.63	53.54	53.54	53.57	52.23	1.57M
September 03, 2025	52.05	52.43	52.43	52.62	51.83	5.78M
September 02, 2025	52.49	52.05	52.05	53.01	51.6	1.87M
August 29, 2025	54.81	54.57	54.57	55.21	54.28	598,450
August 28, 2025	55.28	54.82	54.82	55.51	54.41	471,122
August 27, 2025	54.55	55.01	55.01	55.12	54.17	559,121
August 26, 2025	55.17	54.79	54.79	55.83	54.6	946,518
August 25, 2025	55.66	55.1	55.1	55.85	55.06	566,440
August 22, 2025	53.3	55.66	55.66	55.92	53.3	912,819
August 21, 2025	52.71	52.82	52.82	53.18	52.6	430,400
August 20, 2025	53.42	53.28	53.28	53.42	52.51	580,948
August 19, 2025	53.66	53.51	53.51	54.1	53.44	420,300
August 18, 2025	53.08	53.46	53.46	53.75	52.79	374,000
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

Avnet, Inc. (AVT) NASDAQ