Avnet Inc (NQ: AVT )

30.49 USD -0.57 (-1.84%)
Official Closing Price Updated: 4:14 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 28.19 28.34 27.51 27.51 561,511 -0.61(-2.17%)
Aug 28, 2020 27.39 28.12 27.29 28.12 524,900 +0.67(+2.44%)
Aug 27, 2020 27.63 27.76 27.18 27.45 339,855 -0.06(-0.22%)
Aug 26, 2020 27.68 27.81 26.95 27.51 785,690 -0.13(-0.47%)
Aug 25, 2020 27.96 28.16 27.30 27.64 489,811 -0.26(-0.93%)
Aug 24, 2020 26.94 27.90 26.94 27.90 650,403 +1.23(+4.61%)
Aug 21, 2020 26.60 26.87 26.41 26.67 671,700 -0.16(-0.60%)
Aug 20, 2020 27.25 27.25 26.63 26.83 694,719 -0.65(-2.37%)
Aug 19, 2020 27.11 27.65 26.95 27.48 569,964 +0.30(+1.10%)
Aug 18, 2020 28.17 28.17 27.10 27.18 706,350 -0.88(-3.14%)
Aug 17, 2020 28.58 28.81 28.02 28.06 1,075,098 -0.31(-1.09%)
Aug 14, 2020 28.11 28.38 27.73 28.37 431,800 +0.14(+0.50%)
Aug 13, 2020 28.65 28.76 28.02 28.23 602,516 -0.55(-1.91%)
Aug 12, 2020 29.06 29.31 28.52 28.78 656,155 -0.07(-0.24%)
Aug 11, 2020 28.94 29.67 28.76 28.85 762,585 +0.31(+1.09%)
Aug 10, 2020 28.97 29.23 28.34 28.54 1,051,492 -0.68(-2.33%)
Aug 07, 2020 30.09 30.09 28.60 29.22 1,059,100 +0.30(+1.04%)
Aug 06, 2020 29.10 29.59 28.77 28.92 931,257 -0.02(-0.07%)
Aug 05, 2020 29.02 29.09 28.54 28.94 1,482,198 +0.14(+0.49%)
Aug 04, 2020 27.92 29.07 27.60 28.80 1,419,700 -3.62(-11.17%)
Aug 03, 2020 26.94 32.42 26.64 32.42 542,345 +5.70(+21.33%)
Jul 31, 2020 26.76 26.76 26.25 26.72 518,900 -0.02(-0.07%)
Jul 30, 2020 26.11 26.79 25.93 26.74 510,977 +0.06(+0.22%)
Jul 29, 2020 26.07 26.82 25.93 26.68 682,119 +0.61(+2.34%)
Jul 28, 2020 26.67 26.71 26.01 26.07 635,544 -0.65(-2.43%)
Jul 27, 2020 26.07 26.75 25.86 26.72 1,010,762 +0.60(+2.30%)
Jul 24, 2020 26.39 26.78 26.03 26.12 523,200 -0.40(-1.51%)
Jul 23, 2020 25.92 26.69 25.80 26.52 862,190 +0.53(+2.04%)
Jul 22, 2020 25.62 26.31 25.62 25.99 728,819 +0.25(+0.97%)
Jul 21, 2020 25.88 26.51 25.58 25.74 823,054 -0.17(-0.66%)
Jul 20, 2020 25.79 26.04 25.61 25.91 565,234 +0.00(+0.00%)
Jul 17, 2020 26.11 26.34 25.70 25.91 964,500 -0.18(-0.69%)
Jul 16, 2020 26.46 26.66 25.95 26.09 554,067 -0.49(-1.84%)
Jul 15, 2020 26.28 26.67 25.98 26.58 674,372 +0.88(+3.42%)
Jul 14, 2020 25.92 25.92 25.16 25.70 899,547 -0.31(-1.19%)
Jul 13, 2020 26.45 26.65 25.98 26.01 1,284,710 -0.45(-1.70%)
Jul 10, 2020 26.36 26.72 26.22 26.46 771,400 +0.16(+0.61%)
Jul 09, 2020 26.46 26.73 25.98 26.30 1,420,329 -0.25(-0.94%)
Jul 08, 2020 26.31 26.88 26.31 26.55 1,003,238 +0.11(+0.44%)
Jul 07, 2020 26.93 27.16 26.38 26.43 1,293,094 -0.77(-2.85%)
Jul 06, 2020 27.42 27.68 26.94 27.21 1,819,865 +0.35(+1.30%)
Jul 02, 2020 27.27 27.57 26.74 26.86 769,800 -0.04(-0.15%)
Jul 01, 2020 28.01 28.24 26.83 26.90 954,192 -0.99(-3.53%)
Jun 30, 2020 27.08 28.08 26.76 27.89 958,156 +0.82(+3.01%)
Jun 29, 2020 26.30 27.10 26.11 27.07 816,239 +1.03(+3.96%)
Jun 26, 2020 25.93 26.32 25.77 26.04 1,533,500 -0.13(-0.50%)
Jun 25, 2020 26.89 26.89 25.20 26.17 1,742,882 -0.78(-2.89%)
Jun 24, 2020 27.98 27.98 26.91 26.95 2,777,664 -1.30(-4.60%)
Jun 23, 2020 28.33 28.79 28.01 28.25 1,333,586 +0.38(+1.36%)
Jun 22, 2020 26.84 27.95 26.09 27.87 1,929,956 +0.95(+3.51%)
Jun 19, 2020 27.28 27.65 26.60 26.92 1,195,300 -0.11(-0.39%)
Jun 18, 2020 27.01 27.62 26.55 27.03 705,219 -0.23(-0.84%)
Jun 17, 2020 27.93 27.94 26.91 27.26 717,567 -0.66(-2.36%)
Jun 16, 2020 28.32 28.67 27.40 27.92 771,776 +0.57(+2.08%)
Jun 15, 2020 26.29 27.60 26.18 27.35 1,314,930 +0.02(+0.09%)
Jun 12, 2020 27.65 27.99 26.59 27.33 804,200 +0.84(+3.15%)
Jun 11, 2020 27.22 27.46 26.44 26.49 1,734,369 -2.12(-7.41%)
Jun 10, 2020 30.66 30.66 28.53 28.61 1,015,839 -1.93(-6.33%)
Jun 09, 2020 31.41 31.41 30.35 30.55 1,095,103 -1.20(-3.80%)
Jun 08, 2020 30.51 31.86 30.47 31.75 930,219 +1.70(+5.66%)
Jun 05, 2020 30.85 31.31 29.93 30.05 1,338,600 +0.17(+0.57%)
Jun 04, 2020 29.32 30.08 29.26 29.88 1,157,248 +0.25(+0.84%)
Jun 03, 2020 28.61 29.93 28.31 29.63 840,615 +1.51(+5.37%)
Jun 02, 2020 27.56 28.13 27.26 28.12 696,123 +0.52(+1.88%)
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.