Avnet Inc (NQ: AVT )

43.66 USD +0.61 (+1.42%)
Official Closing Price Updated: 5:33 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 43.07 43.80 42.86 43.66 701,094 +0.61(+1.42%)
Apr 20, 2021 43.71 43.76 42.80 43.05 532,565 -0.84(-1.91%)
Apr 19, 2021 44.30 44.92 43.70 43.89 451,370 -0.36(-0.81%)
Apr 16, 2021 44.44 44.61 43.91 44.25 767,000 +0.21(+0.48%)
Apr 15, 2021 44.39 44.47 43.84 44.04 537,576 -0.12(-0.27%)
Apr 14, 2021 43.70 44.69 43.53 44.16 1,085,844 +0.44(+1.01%)
Apr 13, 2021 43.42 43.89 43.42 43.72 1,061,902 +0.39(+0.90%)
Apr 12, 2021 43.34 43.52 43.04 43.33 561,705 +0.07(+0.16%)
Apr 09, 2021 43.12 43.32 42.99 43.26 802,700 +0.14(+0.32%)
Apr 08, 2021 42.94 43.24 42.67 43.12 952,993 +0.14(+0.33%)
Apr 07, 2021 43.44 43.70 42.90 42.98 854,826 -0.51(-1.17%)
Apr 06, 2021 42.95 43.63 42.60 43.49 1,376,205 +0.51(+1.19%)
Apr 05, 2021 42.55 43.26 42.46 42.98 883,080 +0.96(+2.28%)
Apr 01, 2021 41.53 42.03 41.42 42.02 382,600 +0.51(+1.23%)
Mar 31, 2021 41.01 41.87 41.01 41.51 519,077 +0.39(+0.95%)
Mar 30, 2021 40.41 41.28 40.32 41.12 459,930 +0.71(+1.76%)
Mar 29, 2021 40.96 41.62 40.23 40.41 700,264 -0.99(-2.39%)
Mar 26, 2021 40.15 41.47 39.78 41.40 550,700 +1.46(+3.66%)
Mar 25, 2021 38.30 40.08 38.04 39.94 514,964 +1.26(+3.26%)
Mar 24, 2021 38.96 39.87 38.64 38.68 677,509 +0.09(+0.23%)
Mar 23, 2021 40.18 40.76 38.36 38.59 736,190 -1.80(-4.46%)
Mar 22, 2021 40.38 40.87 39.94 40.39 390,755 -0.14(-0.35%)
Mar 19, 2021 40.92 41.36 40.32 40.53 1,000,300 -0.48(-1.17%)
Mar 18, 2021 41.41 42.49 40.88 41.01 1,134,202 -0.44(-1.06%)
Mar 17, 2021 40.10 41.53 39.14 41.45 937,899 +1.22(+3.03%)
Mar 16, 2021 40.55 40.98 39.86 40.23 729,172 -0.29(-0.72%)
Mar 15, 2021 39.48 40.65 38.99 40.52 680,779 +1.13(+2.87%)
Mar 12, 2021 39.81 39.84 39.09 39.39 624,200 +0.23(+0.59%)
Mar 11, 2021 39.12 39.37 38.15 39.16 1,064,470 +0.36(+0.93%)
Mar 10, 2021 39.08 39.46 38.54 38.80 894,862 -0.17(-0.44%)
Mar 09, 2021 39.39 39.80 38.80 38.97 818,628 -0.29(-0.74%)
Mar 08, 2021 39.38 39.95 39.00 39.26 985,781 +0.26(+0.67%)
Mar 05, 2021 38.17 39.03 36.60 39.00 1,598,300 +1.35(+3.59%)
Mar 04, 2021 38.16 38.85 36.50 37.65 1,065,029 -0.70(-1.83%)
Mar 03, 2021 38.88 39.24 38.18 38.35 791,498 -0.44(-1.13%)
Mar 02, 2021 39.29 39.61 38.73 38.79 579,773 -0.65(-1.65%)
Mar 01, 2021 38.99 39.79 38.69 39.44 787,891 +1.37(+3.60%)
Feb 26, 2021 37.33 38.42 37.14 38.07 1,424,700 +0.74(+1.98%)
Feb 25, 2021 37.69 38.07 37.13 37.33 3,023,766 -0.81(-2.12%)
Feb 24, 2021 37.65 38.46 37.65 38.14 806,745 +0.68(+1.82%)
Feb 23, 2021 38.64 38.64 36.47 37.46 434,622 -0.41(-1.08%)
Feb 22, 2021 38.61 38.61 37.81 37.87 438,246 -0.66(-1.71%)
Feb 19, 2021 38.05 38.73 37.75 38.53 697,600 +0.72(+1.90%)
Feb 18, 2021 38.69 39.03 37.77 37.81 398,069 -1.05(-2.70%)
Feb 17, 2021 39.33 39.75 38.50 38.86 445,990 -0.47(-1.20%)
Feb 16, 2021 39.06 39.58 38.75 39.33 513,703 +0.43(+1.11%)
Feb 12, 2021 38.76 39.34 38.28 38.90 408,000 +0.05(+0.13%)
Feb 11, 2021 38.54 38.90 37.74 38.85 628,500 +0.36(+0.94%)
Feb 10, 2021 38.67 39.00 38.17 38.49 594,393 +0.05(+0.13%)
Feb 09, 2021 38.58 38.74 38.01 38.44 531,417 -0.11(-0.29%)
Feb 08, 2021 37.71 38.55 37.71 38.55 528,667 +0.85(+2.25%)
Feb 05, 2021 37.50 37.96 36.68 37.70 735,500 +0.60(+1.62%)
Feb 04, 2021 37.18 37.56 36.01 37.10 749,683 +0.73(+2.01%)
Feb 03, 2021 36.45 37.22 35.77 36.37 847,730 -0.20(-0.55%)
Feb 02, 2021 37.39 37.40 36.19 36.57 1,179,548 -0.26(-0.71%)
Feb 01, 2021 35.56 37.06 35.41 36.83 690,619 +1.52(+4.30%)
Jan 29, 2021 36.14 36.64 34.82 35.31 2,184,700 -0.60(-1.67%)
Jan 28, 2021 38.11 38.50 35.60 35.91 1,729,699 -1.79(-4.75%)
Jan 27, 2021 37.82 38.79 36.80 37.70 1,749,671 -1.06(-2.73%)
Jan 26, 2021 39.74 39.74 37.93 38.76 2,587,185 -0.46(-1.17%)
Jan 25, 2021 39.29 39.74 38.82 39.22 1,241,568 -0.07(-0.18%)
Jan 22, 2021 39.04 39.50 38.61 39.29 1,163,100 -0.29(-0.73%)
Jan 21, 2021 40.34 40.48 39.13 39.58 1,145,259 -0.81(-2.01%)
Jan 20, 2021 41.26 42.30 40.19 40.39 1,363,020 +0.46(+1.15%)
Jan 19, 2021 39.00 40.19 38.86 39.93 1,277,320 +1.32(+3.42%)
Jan 15, 2021 38.45 38.83 38.10 38.61 847,500 +0.07(+0.18%)
Jan 14, 2021 38.14 38.93 37.96 38.54 567,224 +0.53(+1.39%)
Jan 13, 2021 38.19 38.41 37.75 38.01 482,351 -0.46(-1.20%)
Jan 12, 2021 38.42 38.82 38.26 38.47 710,832 +0.20(+0.52%)
Jan 11, 2021 37.27 38.39 37.05 38.27 532,045 +0.31(+0.82%)
Jan 08, 2021 37.80 38.48 37.36 37.96 750,600 +0.04(+0.11%)
Jan 07, 2021 37.48 37.98 36.86 37.92 857,761 +0.77(+2.07%)
Jan 06, 2021 36.43 37.33 36.22 37.15 1,931,817 +1.00(+2.77%)
Jan 05, 2021 35.18 36.48 35.18 36.15 690,004 +0.78(+2.21%)
Jan 04, 2021 35.25 35.63 34.93 35.37 1,143,736 +0.26(+0.74%)
Dec 31, 2020 35.11 35.11 35.11 528,417 +0.27(+0.77%)
Dec 30, 2020 34.86 35.37 34.64 34.84 528,417 -0.04(-0.11%)
Dec 29, 2020 35.39 35.39 34.66 34.88 822,814 -0.33(-0.94%)
Dec 28, 2020 34.85 35.34 34.44 35.21 511,668 +0.74(+2.15%)
Dec 24, 2020 34.80 34.93 34.20 34.47 472,500 -0.39(-1.12%)
Dec 23, 2020 35.09 35.09 33.64 34.86 1,490,651 +0.81(+2.38%)
Dec 22, 2020 33.56 34.26 33.46 34.05 1,103,663 +0.54(+1.61%)
Dec 21, 2020 33.18 33.57 32.10 33.51 802,925 -0.36(-1.06%)
Dec 18, 2020 33.65 34.15 33.30 33.87 1,618,000 +0.35(+1.04%)
Dec 17, 2020 33.13 33.70 32.90 33.52 1,045,046 +0.41(+1.24%)
Dec 16, 2020 33.08 33.30 32.56 33.11 668,644 +0.08(+0.24%)
Dec 15, 2020 31.87 33.03 31.72 33.03 727,272 +1.34(+4.23%)
Dec 14, 2020 31.84 32.21 31.66 31.69 799,200 +0.13(+0.41%)
Dec 11, 2020 31.71 32.05 31.16 31.56 677,900 -0.33(-1.03%)
Dec 10, 2020 31.50 32.08 31.32 31.89 453,618 +0.01(+0.03%)
Dec 09, 2020 32.51 32.81 31.77 31.88 800,278 -0.63(-1.94%)
Dec 08, 2020 32.72 33.11 32.34 32.51 699,934 -0.29(-0.88%)
Dec 07, 2020 32.98 33.14 32.28 32.80 872,612 -0.07(-0.21%)
Dec 04, 2020 32.58 33.38 32.58 32.87 752,700 +0.55(+1.70%)
Dec 03, 2020 31.74 32.50 31.55 32.32 801,200 +0.48(+1.51%)
Dec 02, 2020 30.83 31.94 30.53 31.84 1,187,367 +0.84(+2.71%)
Dec 01, 2020 30.36 31.18 30.36 31.00 782,483 +0.65(+2.14%)
Nov 30, 2020 30.69 30.83 30.31 30.35 1,045,033 -0.32(-1.04%)
Nov 27, 2020 30.38 31.32 30.38 30.67 587,900 +0.18(+0.59%)
Nov 25, 2020 31.02 31.02 30.26 30.49 858,900 -0.57(-1.84%)
Nov 24, 2020 29.95 31.19 29.57 31.06 1,104,065 +1.40(+4.72%)
Nov 23, 2020 29.33 29.78 29.09 29.66 482,591 +0.92(+3.20%)
Nov 20, 2020 28.62 28.86 28.39 28.74 473,500 -0.08(-0.28%)
Nov 19, 2020 28.67 28.89 28.19 28.82 481,443 +0.01(+0.03%)
Nov 18, 2020 29.52 29.76 28.79 28.81 420,763 -0.57(-1.94%)
Nov 17, 2020 29.42 29.65 28.84 29.38 481,789 -0.47(-1.57%)
Nov 16, 2020 28.73 29.95 28.73 29.85 572,223 +1.10(+3.83%)
Nov 13, 2020 28.20 28.95 27.88 28.75 527,000 +0.95(+3.40%)
Nov 12, 2020 28.28 28.81 27.54 27.80 539,871 -0.74(-2.61%)
Nov 11, 2020 28.48 28.63 27.73 28.55 740,082 +0.28(+0.99%)
Nov 10, 2020 28.08 28.60 27.70 28.27 726,188 +0.06(+0.21%)
Nov 09, 2020 27.50 28.82 27.35 28.21 793,925 +1.47(+5.50%)
Nov 06, 2020 26.70 26.92 26.35 26.74 487,500 +0.11(+0.41%)
Nov 05, 2020 26.09 26.96 25.80 26.63 765,004 +0.88(+3.44%)
Nov 04, 2020 26.16 26.45 25.46 25.75 697,270 -0.55(-2.11%)
Nov 03, 2020 26.22 26.48 26.05 26.30 556,798 +0.52(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.