Avnet, Inc. - Common Stock (AVT)

51.66Last Price

+0.25 (0.49%)Change

Avnet Inc is a global distributor of electronic components and technology solutions, specializing in providing a wide range of products and services to manufacturers and designers in various industries

The company connects customers with suppliers of semiconductors, interconnects, passives, and electromechanical components, as well as offering value-added services such as supply chain management, design support, and logistics. Avnet aims to facilitate innovation and streamline the product development process for its clients by delivering high-quality components and tailored solutions that meet the evolving demands of the technology landscape.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	51.54	52.67	51.38	51.66	828,865	51.66
1/30/2025	53.06	53.11	50.67	51.41	1,476,871	51.41
1/29/2025	52.73	54.16	52.09	53.24	1,543,607	53.24
1/28/2025	53.17	53.31	52.03	52.43	1,036,862	52.43
1/27/2025	53.44	53.75	52.55	52.89	744,507	52.89
1/24/2025	54.32	54.38	53.60	54.10	505,405	54.10
1/23/2025	54.18	54.42	53.64	54.24	437,167	54.24
1/22/2025	54.87	56.00	54.30	54.41	480,489	54.41
1/21/2025	53.75	55.04	53.67	54.65	615,086	54.65
1/17/2025	53.25	53.68	53.12	53.56	488,648	53.56
1/16/2025	52.77	53.15	52.41	52.85	436,656	52.85
1/15/2025	52.81	52.86	52.07	52.66	616,321	52.66
1/14/2025	51.36	52.14	51.32	51.97	478,981	51.97
1/13/2025	51.14	51.58	50.76	51.20	521,238	51.20
1/10/2025	51.21	51.69	50.94	51.43	494,646	51.43
1/08/2025	52.26	52.48	51.35	51.77	531,258	51.77
1/07/2025	52.63	53.10	52.36	52.54	562,684	52.54
1/06/2025	52.18	53.66	52.06	52.20	635,697	52.20
1/03/2025	51.99	52.43	51.68	52.08	495,172	52.08
1/02/2025	52.55	53.00	51.55	51.67	474,150	51.67
12/31/2024	52.09	0.00	52.32	52.32	0	52.32
12/30/2024	52.57	52.57	51.48	52.09	512,819	52.09
12/27/2024	53.60	54.04	52.81	52.92	381,325	52.92
12/26/2024	53.52	54.20	53.52	53.75	386,263	53.75
12/24/2024	52.80	53.68	52.59	53.53	202,744	53.53
12/23/2024	53.08	53.84	51.80	52.73	782,086	52.73
12/20/2024	52.83	54.20	52.27	53.07	7,925,879	53.07
12/19/2024	53.00	53.59	52.61	52.99	532,021	52.99
12/18/2024	53.51	54.44	52.20	52.81	1,168,721	52.81
12/17/2024	53.88	54.52	52.83	53.10	828,580	53.10
12/16/2024	54.08	54.87	53.85	54.15	585,988	54.15
12/13/2024	54.34	54.58	53.91	54.16	962,244	54.16
12/12/2024	54.00	54.66	53.70	54.39	499,999	54.39
12/11/2024	53.91	54.37	53.16	54.20	666,932	54.20
12/10/2024	54.57	54.57	53.13	53.71	788,936	53.71
12/09/2024	54.57	55.60	54.48	54.75	563,736	54.75
12/06/2024	54.97	55.05	53.90	54.21	518,588	54.21
12/05/2024	55.35	55.61	54.62	54.67	479,141	54.67
12/04/2024	55.48	56.06	54.89	55.27	602,575	55.27
12/03/2024	55.56	55.78	54.84	55.66	672,533	55.33
12/02/2024	54.97	55.92	54.50	55.80	681,347	55.47
11/29/2024	54.56	54.89	54.43	54.71	306,412	54.39
11/27/2024	54.82	55.08	53.90	54.23	512,510	53.91
11/26/2024	55.46	55.67	54.33	54.84	520,255	54.51
11/25/2024	55.16	56.13	55.11	55.20	893,826	54.87
11/22/2024	53.93	54.67	53.93	54.45	570,692	54.13
11/21/2024	53.03	54.12	52.94	53.73	509,630	53.41
11/20/2024	52.20	52.94	51.78	52.92	585,524	52.61
11/19/2024	52.40	52.65	52.14	52.26	557,946	51.95
11/18/2024	53.28	53.57	52.78	52.87	590,799	52.56
11/15/2024	53.08	53.32	52.14	53.07	886,413	52.76
11/14/2024	53.04	53.78	52.88	53.04	784,223	52.73
11/13/2024	54.27	54.58	52.93	53.04	643,697	52.73
11/12/2024	55.30	55.30	53.96	54.00	511,126	53.68
11/11/2024	56.69	56.92	55.47	55.60	603,710	55.27
11/08/2024	57.08	57.08	56.05	56.56	610,177	56.22
11/07/2024	57.23	57.68	56.71	57.13	567,575	56.79
11/06/2024	56.11	57.33	55.76	57.17	570,735	56.83
11/05/2024	53.70	54.60	53.56	54.58	506,420	54.26
11/04/2024	54.60	55.06	53.89	54.00	751,282	53.68
11/01/2024	54.22	55.84	54.22	54.54	851,107	54.22