Avnet, Inc. - Common Stock (AVT)

Last Price99.95

Change+0.00 (0.00%)

NASDAQ · Last Trade: Oct 1st, 4:06 AM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	102.39	103.92	99.60	99.95	1,535,337	99.95
9/29/2026	102.43	103.00	99.52	102.50	1,650,066	102.50
9/28/2026	103.04	103.23	100.21	101.45	1,031,795	101.45
9/25/2026	102.00	104.58	101.55	103.08	1,202,843	103.08
9/24/2026	99.22	101.80	97.35	100.91	1,537,741	100.91
9/23/2026	98.31	102.70	97.63	101.15	1,764,965	101.15
9/22/2026	95.35	98.37	95.25	98.25	924,701	98.25
9/21/2026	97.00	98.40	95.05	95.48	1,390,251	95.48
9/18/2026	93.81	96.40	92.67	96.12	2,685,009	96.12
9/17/2026	94.01	95.69	93.09	93.12	1,281,257	93.12
9/16/2026	93.90	94.61	90.90	92.73	1,316,789	92.73
9/15/2026	92.34	95.11	91.97	92.64	1,436,187	92.64
9/14/2026	96.50	96.50	91.56	92.34	1,510,761	92.34
9/11/2026	94.14	99.92	94.07	99.63	2,029,329	99.63
9/10/2026	91.32	93.90	90.68	92.97	1,135,104	92.97
9/09/2026	91.86	92.40	90.71	91.74	844,823	91.74
9/08/2026	92.81	93.49	91.81	92.42	1,021,595	92.05
9/04/2026	91.01	92.80	90.48	92.06	1,119,974	91.69
9/03/2026	89.02	90.89	86.71	90.82	762,342	90.46
9/02/2026	89.39	91.00	88.34	89.99	1,034,898	89.63
9/01/2026	88.58	89.64	87.15	89.39	730,689	89.03
8/31/2026	89.39	90.22	87.71	89.56	1,954,093	89.20
8/28/2026	91.49	92.70	88.43	88.63	860,153	88.28
8/27/2026	91.11	92.34	90.20	91.52	1,119,747	91.15
8/26/2026	87.71	90.61	86.68	90.29	1,097,457	89.93
8/25/2026	87.76	87.76	85.67	87.57	844,032	87.22
8/24/2026	87.87	87.95	85.52	86.26	807,897	85.91
8/21/2026	88.19	89.23	86.34	88.64	1,133,141	88.29
8/20/2026	88.05	88.99	86.63	86.89	1,009,842	86.54
8/19/2026	94.00	94.80	87.90	88.34	1,603,267	87.99
8/18/2026	96.93	96.93	91.56	93.40	1,422,709	93.03
8/17/2026	96.20	99.01	95.73	98.63	1,236,720	98.24
8/14/2026	95.31	97.31	93.41	95.71	884,821	95.33
8/13/2026	97.40	98.00	95.55	95.99	784,010	95.61
8/12/2026	98.16	99.25	97.24	97.31	1,523,958	96.92
8/11/2026	99.00	99.44	95.79	95.96	1,154,362	95.58
8/10/2026	97.50	99.44	95.57	97.40	1,582,555	97.01
8/07/2026	97.50	97.77	93.01	96.53	1,577,782	96.14
8/06/2026	98.30	100.00	96.45	96.80	1,925,480	96.41
8/05/2026	92.64	98.67	87.10	97.22	2,724,685	96.83
8/04/2026	91.24	93.72	90.27	92.53	1,718,332	92.16
8/03/2026	88.92	90.24	87.54	88.88	771,012	88.52
7/31/2026	89.31	89.64	86.80	88.84	1,181,782	88.48
7/30/2026	86.45	88.04	85.54	86.80	902,703	86.45
7/29/2026	86.22	86.63	83.48	83.59	1,026,226	83.26
7/28/2026	86.75	87.09	84.67	86.22	1,135,457	85.87
7/27/2026	89.48	90.01	85.47	88.38	751,612	88.03
7/24/2026	89.37	90.52	88.54	89.42	701,754	89.06
7/23/2026	89.85	91.32	89.34	89.92	1,166,799	89.56
7/22/2026	89.11	91.30	89.11	90.13	1,082,595	89.77
7/21/2026	86.89	89.90	86.45	89.85	784,583	89.49
7/20/2026	86.68	87.10	84.64	85.02	681,847	84.68
7/17/2026	83.11	86.16	82.50	85.65	911,854	85.31
7/16/2026	84.50	85.83	84.10	84.76	1,221,186	84.42
7/15/2026	86.55	87.27	84.75	86.21	1,357,262	85.86
7/14/2026	87.56	87.90	85.62	86.05	539,735	85.71
7/13/2026	85.62	86.86	84.79	85.15	1,098,579	84.81
7/10/2026	85.83	88.32	85.72	87.13	588,165	86.78
7/09/2026	85.45	88.86	85.35	86.28	1,885,981	85.93
7/08/2026	81.14	83.41	81.14	83.24	831,843	82.91
7/07/2026	80.99	81.66	80.13	81.48	946,469	81.15
7/06/2026	83.36	84.48	81.72	82.46	1,003,920	82.13
7/02/2026	86.81	87.05	81.10	82.18	1,148,763	81.85
7/01/2026	87.39	88.70	85.60	87.28	1,027,810	86.93