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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Avnet, Inc. (AVT) NASDAQ