Avnet, Inc. - Common Stock (AVT)

Last Price48.08

Change-0.86 (-1.76%)

NASDAQ · Last Trade: Jan 1st, 6:24 AM EST

Historical Prices For Avnet, Inc. - Common Stock (AVT)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	48.97	48.97	47.98	48.08	517,270	48.08
12/30/2025	49.01	49.22	48.76	48.94	566,007	48.94
12/29/2025	49.13	49.43	48.78	48.97	521,766	48.97
12/26/2025	49.36	49.41	48.88	49.28	420,252	49.28
12/24/2025	49.23	49.33	48.87	49.22	239,607	49.22
12/23/2025	49.33	49.38	48.89	49.10	574,209	49.10
12/22/2025	50.24	50.45	49.26	49.40	719,567	49.40
12/19/2025	48.47	50.09	48.35	49.76	2,485,181	49.76
12/18/2025	48.71	49.01	48.24	48.58	710,935	48.58
12/17/2025	48.95	49.13	48.11	48.71	754,617	48.71
12/16/2025	49.45	49.65	48.60	48.84	867,986	48.84
12/15/2025	50.08	50.44	49.06	49.26	793,826	49.26
12/12/2025	50.73	50.73	49.40	49.92	894,973	49.92
12/11/2025	50.22	50.85	49.83	50.49	807,612	50.49
12/10/2025	49.05	50.65	48.74	50.43	1,021,085	50.43
12/09/2025	49.19	49.68	48.85	49.25	621,681	49.25
12/08/2025	50.00	50.38	49.20	49.37	738,869	49.37
12/05/2025	49.13	49.72	49.02	49.67	760,191	49.67
12/04/2025	49.17	49.60	48.98	49.13	812,732	49.13
12/03/2025	48.00	49.51	47.65	49.31	943,878	49.31
12/02/2025	47.63	48.31	47.30	48.20	1,116,232	47.85
12/01/2025	47.39	47.76	47.04	47.41	1,056,719	47.07
11/28/2025	47.28	47.59	47.04	47.51	195,118	47.16
11/26/2025	47.19	47.63	46.88	47.23	536,123	46.89
11/25/2025	46.45	47.24	46.39	47.19	611,738	46.85
11/24/2025	46.04	46.53	45.70	46.36	605,667	46.02
11/21/2025	44.59	46.68	44.56	45.92	1,156,592	45.59
11/20/2025	45.97	45.99	44.25	44.37	895,670	44.05
11/19/2025	45.15	45.58	44.88	45.23	559,366	44.90
11/18/2025	44.84	45.79	44.68	45.18	836,023	44.85
11/17/2025	46.32	46.38	44.82	44.99	758,675	44.66
11/14/2025	46.60	47.36	46.27	46.45	988,922	46.11
11/13/2025	46.69	47.62	46.69	46.75	918,467	46.41
11/12/2025	47.10	47.53	46.62	47.18	756,450	46.84
11/11/2025	47.21	47.27	46.62	46.66	758,452	46.32
11/10/2025	47.89	48.41	46.91	47.08	1,193,368	46.74
11/07/2025	46.80	47.34	46.39	47.26	793,068	46.92
11/06/2025	48.03	48.28	47.13	47.17	665,473	46.83
11/05/2025	47.34	48.13	47.28	48.00	885,284	47.65
11/04/2025	47.75	47.87	47.27	47.31	849,150	46.97
11/03/2025	48.11	48.54	47.29	48.15	980,772	47.80
10/31/2025	48.18	48.72	47.73	48.45	1,104,054	48.10
10/30/2025	48.93	49.76	48.06	48.22	1,211,429	47.87
10/29/2025	47.75	50.69	46.73	48.64	1,709,221	48.29
10/28/2025	51.11	51.14	50.43	50.54	937,602	50.17
10/27/2025	52.01	52.01	51.01	51.14	1,095,931	50.77
10/24/2025	52.81	52.81	51.37	51.49	702,044	51.12
10/23/2025	51.39	52.24	50.95	52.14	1,060,457	51.76
10/22/2025	52.19	52.53	51.13	51.22	845,843	50.85
10/21/2025	53.07	53.41	51.88	52.15	728,298	51.77
10/20/2025	52.24	53.40	52.14	53.07	799,373	52.68
10/17/2025	52.34	52.59	51.67	52.08	706,174	51.70
10/16/2025	52.54	52.76	52.13	52.41	711,336	52.03
10/15/2025	52.04	52.56	51.57	52.49	691,814	52.11
10/14/2025	49.90	52.02	49.69	51.52	1,296,871	51.15
10/13/2025	50.52	51.13	50.13	50.69	829,946	50.32
10/10/2025	51.01	51.26	49.38	49.52	876,156	49.16
10/09/2025	51.85	52.19	50.52	50.94	818,972	50.57
10/08/2025	51.38	52.14	51.28	51.74	564,763	51.36
10/07/2025	52.71	52.99	51.26	51.34	587,822	50.97
10/06/2025	52.44	52.79	52.17	52.39	568,506	52.01
10/03/2025	52.00	52.70	51.28	51.86	697,243	51.48
10/02/2025	52.42	52.76	51.95	51.99	546,555	51.61
10/01/2025	52.24	52.46	51.94	52.21	573,019	51.83