Avnet Inc (NQ: AVT )

38.76 USD -0.46 (-1.17%)
Official Closing Price Updated: 4:25 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 39.57 40.33 39.39 40.07 1,034,051 +1.01(+2.59%)
Oct 30, 2018 38.31 39.34 38.09 39.06 1,159,743 +0.83(+2.17%)
Oct 29, 2018 38.02 39.75 37.68 38.23 1,650,759 +0.93(+2.49%)
Oct 26, 2018 39.59 39.59 37.11 37.30 1,445,700 -1.32(-3.42%)
Oct 25, 2018 38.53 38.78 38.13 38.62 1,136,080 +0.20(+0.52%)
Oct 24, 2018 40.42 40.60 38.39 38.42 1,102,823 -2.26(-5.56%)
Oct 23, 2018 40.50 41.06 39.90 40.68 611,815 -0.54(-1.31%)
Oct 22, 2018 41.24 41.67 40.97 41.22 768,525 +0.19(+0.46%)
Oct 19, 2018 41.32 42.00 40.85 41.03 976,200 -0.28(-0.68%)
Oct 18, 2018 41.52 41.80 40.94 41.31 731,525 -0.49(-1.17%)
Oct 17, 2018 41.52 41.83 41.05 41.80 851,054 +0.03(+0.07%)
Oct 16, 2018 41.04 41.87 40.55 41.77 1,079,236 +0.98(+2.40%)
Oct 15, 2018 40.40 41.08 40.40 40.79 1,091,302 +0.32(+0.79%)
Oct 12, 2018 40.21 40.65 39.72 40.47 1,384,600 +0.99(+2.51%)
Oct 11, 2018 40.05 40.31 39.34 39.48 1,130,440 -0.42(-1.05%)
Oct 10, 2018 41.67 41.67 39.85 39.90 1,165,766 -1.70(-4.09%)
Oct 09, 2018 41.71 41.82 41.29 41.60 1,401,287 -0.27(-0.64%)
Oct 08, 2018 42.50 42.53 41.42 41.87 1,472,324 -0.88(-2.06%)
Oct 05, 2018 43.15 43.47 42.60 42.75 1,259,000 -0.52(-1.20%)
Oct 04, 2018 43.40 43.73 42.81 43.27 1,619,133 -0.35(-0.80%)
Oct 03, 2018 43.56 43.93 43.33 43.62 854,503 +0.26(+0.60%)
Oct 02, 2018 43.11 43.94 43.04 43.36 1,509,432 +0.01(+0.02%)
Oct 01, 2018 44.97 44.97 43.19 43.35 1,871,278 -1.42(-3.17%)
Sep 28, 2018 44.54 45.12 44.43 44.77 1,451,900 +0.13(+0.29%)
Sep 27, 2018 45.50 45.60 44.61 44.64 890,531 -0.83(-1.83%)
Sep 26, 2018 46.03 46.04 45.42 45.47 1,027,887 -0.64(-1.39%)
Sep 25, 2018 47.07 47.07 46.06 46.11 1,091,205 -0.89(-1.89%)
Sep 24, 2018 47.05 47.21 46.60 47.00 965,777 -0.11(-0.23%)
Sep 21, 2018 46.77 47.39 46.51 47.11 2,815,100 +0.34(+0.73%)
Sep 20, 2018 47.28 47.52 46.64 46.77 1,395,606 -0.31(-0.66%)
Sep 19, 2018 47.35 47.76 46.84 47.08 822,854 -0.22(-0.47%)
Sep 18, 2018 47.51 47.85 46.97 47.30 755,435 -0.13(-0.27%)
Sep 17, 2018 47.80 48.03 47.38 47.43 606,057 -0.42(-0.88%)
Sep 14, 2018 47.53 48.06 47.49 47.85 783,700 +0.28(+0.59%)
Sep 13, 2018 47.53 47.74 47.46 47.57 633,441 +0.13(+0.27%)
Sep 12, 2018 47.79 47.84 47.41 47.44 937,764 -0.40(-0.84%)
Sep 11, 2018 47.54 48.27 47.34 47.84 779,375 +0.02(+0.04%)
Sep 10, 2018 47.74 47.92 47.42 47.82 925,091 +0.17(+0.36%)
Sep 07, 2018 47.39 47.73 47.14 47.65 865,700 -0.30(-0.63%)
Sep 06, 2018 48.10 48.16 47.82 47.95 929,047 -0.04(-0.08%)
Sep 05, 2018 47.80 48.30 47.56 47.99 1,061,702 -0.23(-0.48%)
Sep 04, 2018 48.46 48.73 48.03 48.22 1,217,240 -0.18(-0.37%)
Aug 31, 2018 48.40 48.40 48.40 0 -0.31(-0.64%)
Aug 30, 2018 48.74 49.40 48.51 48.71 1,350,001 -0.23(-0.47%)
Aug 29, 2018 48.92 49.33 48.56 48.94 1,006,760 +0.32(+0.66%)
Aug 28, 2018 48.87 49.03 48.41 48.62 860,711 -0.12(-0.25%)
Aug 27, 2018 48.97 49.35 48.50 48.74 910,536 +0.32(+0.66%)
Aug 24, 2018 48.70 48.72 48.05 48.42 487,900 -0.16(-0.33%)
Aug 23, 2018 48.52 48.80 48.38 48.58 496,170 -0.08(-0.16%)
Aug 22, 2018 49.00 49.33 48.28 48.66 722,664 -0.48(-0.98%)
Aug 21, 2018 48.25 49.28 48.02 49.14 973,110 +1.12(+2.33%)
Aug 20, 2018 48.21 48.21 47.35 48.02 1,391,289 +0.44(+0.92%)
Aug 17, 2018 47.04 47.68 46.55 47.58 604,100 +0.53(+1.13%)
Aug 16, 2018 46.85 47.54 46.64 47.05 731,254 +0.51(+1.10%)
Aug 15, 2018 46.43 46.75 46.13 46.54 773,036 -0.20(-0.43%)
Aug 14, 2018 45.59 46.87 45.35 46.74 1,355,598 +0.97(+2.12%)
Aug 13, 2018 46.53 46.53 45.77 45.77 859,971 -0.61(-1.32%)
Aug 10, 2018 47.00 47.13 45.83 46.38 1,127,700 -0.03(-0.06%)
Aug 09, 2018 45.00 46.84 44.21 46.41 2,363,781 +1.81(+4.06%)
Aug 08, 2018 44.42 44.71 43.90 44.60 639,409 +0.33(+0.75%)
Aug 07, 2018 44.11 44.37 44.07 44.27 974,411 +0.36(+0.82%)
Aug 06, 2018 43.85 44.05 43.36 43.91 500,828 +0.05(+0.11%)
Aug 03, 2018 43.76 44.19 43.45 43.86 655,200 -0.18(-0.41%)
Aug 02, 2018 43.44 44.18 43.35 44.04 868,115 +0.36(+0.82%)
Aug 01, 2018 43.70 43.94 43.41 43.68 477,379 -0.17(-0.39%)
Jul 31, 2018 43.25 44.11 43.11 43.85 992,338 +0.72(+1.67%)
Jul 30, 2018 43.53 44.03 43.09 43.13 604,797 -0.39(-0.90%)
Jul 27, 2018 43.99 44.12 43.31 43.52 383,300 -0.27(-0.62%)
Jul 26, 2018 43.38 44.19 43.32 43.79 1,285,399 +0.27(+0.62%)
Jul 25, 2018 43.10 43.53 42.84 43.52 473,539 +0.52(+1.21%)
Jul 24, 2018 43.44 43.81 42.94 43.00 482,047 -0.33(-0.76%)
Jul 23, 2018 43.48 43.49 42.98 43.33 799,538 -0.28(-0.64%)
Jul 20, 2018 44.43 44.43 43.59 43.61 855,373 -0.77(-1.74%)
Jul 19, 2018 44.24 44.47 44.01 44.38 848,158 +0.13(+0.29%)
Jul 18, 2018 43.80 44.50 43.80 44.25 830,799 +0.43(+0.98%)
Jul 17, 2018 43.82 44.05 43.64 43.82 622,105 -0.11(-0.25%)
Jul 16, 2018 44.36 44.52 43.77 43.93 741,153 -0.35(-0.79%)
Jul 13, 2018 44.28 843,757 -0.01(-0.02%)
Jul 12, 2018 44.23 44.43 43.68 44.29 761,246 +0.35(+0.80%)
Jul 11, 2018 44.50 44.50 43.11 43.94 591,645 -0.76(-1.70%)
Jul 10, 2018 44.82 44.83 44.38 44.70 1,233,534 -0.04(-0.09%)
Jul 09, 2018 44.03 44.77 43.20 44.74 1,170,278 +0.77(+1.75%)
Jul 06, 2018 43.60 44.00 43.19 43.97 646,690 +0.26(+0.59%)
Jul 05, 2018 43.77 42.77 43.71 1,668,269 +0.67(+1.56%)
Jul 03, 2018 43.04 43.04 43.04 0 +0.19(+0.44%)
Jul 02, 2018 42.46 42.88 42.01 42.85 998,312 -0.04(-0.09%)
Jun 29, 2018 42.77 43.15 42.58 42.89 839,992 +0.16(+0.37%)
Jun 28, 2018 43.24 43.29 42.33 42.73 934,120 -0.60(-1.38%)
Jun 27, 2018 43.43 43.96 43.21 43.33 1,170,260 -0.19(-0.44%)
Jun 26, 2018 42.87 43.73 42.63 43.52 1,398,853 +0.64(+1.49%)
Jun 25, 2018 42.68 42.95 42.09 42.88 1,338,053 -0.21(-0.49%)
Jun 22, 2018 42.66 43.20 42.57 43.09 1,529,902 +0.43(+1.01%)
Jun 21, 2018 42.28 42.93 42.16 42.66 1,027,703 +0.37(+0.87%)
Jun 20, 2018 42.69 42.78 42.12 42.29 813,284 -0.17(-0.40%)
Jun 19, 2018 42.37 42.57 41.56 42.46 1,279,887 -0.10(-0.23%)
Jun 18, 2018 42.62 43.01 42.01 42.56 1,805,226 -0.16(-0.37%)
Jun 15, 2018 43.25 40.18 42.72 2,713,014 +2.54(+6.32%)
Jun 14, 2018 39.83 40.69 39.40 40.18 1,461,170 +0.54(+1.36%)
Jun 13, 2018 39.76 39.92 39.42 39.64 887,519 +0.01(+0.03%)
Jun 12, 2018 39.62 39.87 39.43 39.63 1,036,730 -0.02(-0.05%)
Jun 11, 2018 39.65 39.94 39.35 39.65 722,682 +0.07(+0.18%)
Jun 08, 2018 39.31 39.74 38.83 39.58 968,143 +0.17(+0.43%)
Jun 07, 2018 39.30 39.70 39.19 39.41 661,658 +0.10(+0.25%)
Jun 06, 2018 39.31 864,151 +0.00(+0.00%)
Jun 05, 2018 38.49 39.46 38.31 39.31 1,082,012 +0.73(+1.89%)
Jun 04, 2018 38.64 38.75 38.41 38.58 836,812 -0.05(-0.13%)
Jun 01, 2018 38.36 39.12 38.33 38.63 1,118,310 +0.51(+1.34%)
May 31, 2018 39.33 39.46 38.12 38.12 1,666,912 -1.15(-2.93%)
May 30, 2018 38.88 39.55 38.72 39.27 864,283 +0.66(+1.71%)
May 29, 2018 38.50 38.84 38.28 38.61 517,803 -0.09(-0.23%)
May 25, 2018 38.70 38.70 38.70 0 -0.05(-0.13%)
May 24, 2018 38.69 38.94 38.40 38.75 530,488 +0.04(+0.10%)
May 23, 2018 39.03 39.22 38.57 38.71 490,464 -0.59(-1.50%)
May 22, 2018 39.77 39.77 38.97 39.30 528,381 -0.18(-0.46%)
May 21, 2018 39.34 39.93 39.23 39.48 633,069 +0.43(+1.10%)
May 18, 2018 39.10 39.23 38.86 39.05 424,383 -0.13(-0.33%)
May 17, 2018 38.80 39.46 38.80 39.18 563,829 +0.25(+0.64%)
May 16, 2018 39.07 39.52 38.46 38.93 1,707,283 -1.50(-3.71%)
May 15, 2018 40.20 40.47 40.02 40.43 672,884 -0.02(-0.05%)
May 14, 2018 40.83 40.88 40.40 40.45 495,745 -0.30(-0.74%)
May 11, 2018 40.68 41.09 40.41 40.75 575,397 +0.05(+0.12%)
May 10, 2018 40.04 40.97 39.96 40.70 717,060 +0.70(+1.75%)
May 09, 2018 40.20 40.48 39.86 40.00 1,371,819 -0.06(-0.15%)
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.