Avnet, Inc. (AVT)
NASDAQ: AVT · Real-Time Price · USD
61.35
+1.30 (2.16%)
Mar 9, 2026, 3:25 PM EDT - Market open
Avnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.65 | 60.14 | 58.60 | 59.94 | - | -0.18% | 357,735 |
| Mar 6, 2026 | 61.41 | 61.78 | 59.87 | 60.05 | 60.05 | -3.81% | 831,311 |
| Mar 5, 2026 | 62.70 | 63.32 | 61.78 | 62.43 | 62.43 | -1.41% | 962,651 |
| Mar 4, 2026 | 63.83 | 64.14 | 63.08 | 63.32 | 63.32 | -0.71% | 500,784 |
| Mar 3, 2026 | 63.37 | 64.05 | 62.20 | 63.77 | 63.42 | -1.86% | 886,641 |
| Mar 2, 2026 | 65.07 | 65.85 | 63.91 | 64.98 | 64.62 | -1.31% | 803,847 |
| Feb 27, 2026 | 65.88 | 65.88 | 64.96 | 65.84 | 65.48 | -0.47% | 833,660 |
| Feb 26, 2026 | 67.34 | 67.49 | 65.47 | 66.15 | 65.79 | -1.77% | 807,175 |
| Feb 25, 2026 | 67.35 | 67.51 | 66.18 | 67.34 | 66.97 | 0.60% | 621,541 |
| Feb 24, 2026 | 67.18 | 68.29 | 66.80 | 66.94 | 66.57 | -0.49% | 842,849 |
| Feb 23, 2026 | 67.53 | 68.00 | 66.68 | 67.27 | 66.90 | -0.07% | 764,084 |
| Feb 20, 2026 | 65.90 | 67.72 | 65.55 | 67.32 | 66.95 | 1.95% | 1,032,476 |
| Feb 19, 2026 | 65.22 | 66.10 | 63.60 | 66.03 | 65.67 | 1.06% | 1,148,936 |
| Feb 18, 2026 | 65.08 | 66.22 | 64.79 | 65.34 | 64.98 | 0.45% | 1,180,036 |
| Feb 17, 2026 | 65.28 | 65.65 | 64.36 | 65.05 | 64.69 | -1.12% | 1,379,307 |
| Feb 13, 2026 | 65.76 | 66.33 | 64.64 | 65.79 | 65.43 | -0.26% | 1,188,775 |
| Feb 12, 2026 | 66.70 | 67.57 | 65.00 | 65.96 | 65.60 | -0.57% | 1,136,723 |
| Feb 11, 2026 | 66.58 | 67.39 | 65.64 | 66.34 | 65.98 | 0.82% | 1,099,978 |
| Feb 10, 2026 | 66.25 | 66.85 | 65.73 | 65.80 | 65.44 | -0.83% | 1,212,465 |
| Feb 9, 2026 | 66.30 | 66.61 | 65.35 | 66.35 | 65.99 | -0.41% | 1,649,587 |
| Feb 6, 2026 | 64.38 | 66.89 | 64.18 | 66.62 | 66.25 | 3.62% | 1,862,099 |
| Feb 5, 2026 | 63.60 | 64.46 | 63.05 | 64.29 | 63.94 | 0.47% | 1,135,033 |
| Feb 4, 2026 | 63.46 | 64.79 | 62.70 | 63.99 | 63.64 | 1.59% | 1,569,200 |
| Feb 3, 2026 | 63.52 | 64.22 | 62.13 | 62.99 | 62.64 | -0.51% | 2,209,952 |
| Feb 2, 2026 | 61.79 | 63.80 | 60.59 | 63.31 | 62.96 | 1.47% | 2,339,244 |
| Jan 30, 2026 | 62.10 | 63.10 | 60.88 | 62.39 | 62.05 | -0.56% | 2,106,209 |
| Jan 29, 2026 | 60.75 | 62.89 | 59.65 | 62.74 | 62.40 | 4.64% | 3,590,782 |
| Jan 28, 2026 | 54.01 | 60.52 | 54.00 | 59.96 | 59.63 | 13.82% | 4,476,855 |
| Jan 27, 2026 | 51.42 | 52.96 | 50.99 | 52.68 | 52.39 | 2.53% | 1,799,512 |
| Jan 26, 2026 | 50.82 | 51.48 | 50.29 | 51.38 | 51.10 | 1.08% | 1,260,865 |
| Jan 23, 2026 | 51.12 | 51.35 | 50.28 | 50.83 | 50.55 | -0.72% | 1,408,162 |
| Jan 22, 2026 | 51.21 | 51.58 | 50.96 | 51.20 | 50.92 | 0.57% | 1,195,273 |
| Jan 21, 2026 | 49.64 | 51.07 | 49.47 | 50.91 | 50.63 | 3.60% | 924,258 |
| Jan 20, 2026 | 49.97 | 50.54 | 49.00 | 49.14 | 48.87 | -3.29% | 1,086,631 |
| Jan 16, 2026 | 51.23 | 51.33 | 50.65 | 50.81 | 50.53 | -0.68% | 799,982 |
| Jan 15, 2026 | 50.52 | 51.65 | 50.35 | 51.16 | 50.88 | 2.26% | 1,031,909 |
| Jan 14, 2026 | 50.09 | 50.53 | 49.89 | 50.03 | 49.76 | 0.12% | 859,875 |
| Jan 13, 2026 | 49.92 | 50.31 | 49.71 | 49.97 | 49.70 | 0.52% | 745,080 |
| Jan 12, 2026 | 49.86 | 50.05 | 49.26 | 49.71 | 49.44 | -0.28% | 593,374 |
| Jan 9, 2026 | 49.90 | 50.17 | 49.09 | 49.85 | 49.58 | -0.10% | 647,723 |
| Jan 8, 2026 | 48.70 | 50.19 | 48.64 | 49.90 | 49.63 | 1.77% | 1,043,861 |
| Jan 7, 2026 | 48.99 | 49.64 | 48.29 | 49.03 | 48.76 | -0.45% | 885,497 |
| Jan 6, 2026 | 48.53 | 49.53 | 48.22 | 49.25 | 48.98 | 0.84% | 1,083,884 |
| Jan 5, 2026 | 49.66 | 50.30 | 48.45 | 48.84 | 48.57 | -1.01% | 805,349 |
| Jan 2, 2026 | 48.60 | 49.50 | 48.58 | 49.34 | 49.07 | 2.62% | 582,018 |
| Dec 31, 2025 | 48.97 | 48.97 | 47.98 | 48.08 | 47.82 | -1.76% | 517,271 |
| Dec 30, 2025 | 49.01 | 49.22 | 48.76 | 48.94 | 48.67 | -0.06% | 566,007 |
| Dec 29, 2025 | 49.13 | 49.43 | 48.78 | 48.97 | 48.70 | -0.63% | 521,766 |
| Dec 26, 2025 | 49.36 | 49.41 | 48.88 | 49.28 | 49.01 | 0.12% | 420,252 |
| Dec 24, 2025 | 49.23 | 49.33 | 48.87 | 49.22 | 48.95 | 0.24% | 239,607 |
| Dec 23, 2025 | 49.33 | 49.38 | 48.89 | 49.10 | 48.83 | -0.61% | 574,209 |
| Dec 22, 2025 | 50.24 | 50.45 | 49.26 | 49.40 | 49.13 | -0.72% | 719,567 |
| Dec 19, 2025 | 48.47 | 50.09 | 48.36 | 49.76 | 49.49 | 2.43% | 2,485,181 |
| Dec 18, 2025 | 48.71 | 49.01 | 48.24 | 48.58 | 48.31 | -0.27% | 710,935 |
| Dec 17, 2025 | 48.95 | 49.13 | 48.11 | 48.71 | 48.44 | -0.27% | 754,617 |
| Dec 16, 2025 | 49.45 | 49.65 | 48.60 | 48.84 | 48.57 | -0.85% | 867,986 |
| Dec 15, 2025 | 50.08 | 50.44 | 49.06 | 49.26 | 48.99 | -1.32% | 793,826 |
| Dec 12, 2025 | 50.73 | 50.73 | 49.40 | 49.92 | 49.65 | -1.13% | 894,973 |
| Dec 11, 2025 | 50.22 | 50.85 | 49.83 | 50.49 | 50.21 | 0.12% | 800,615 |
| Dec 10, 2025 | 49.05 | 50.65 | 48.74 | 50.43 | 50.15 | 2.40% | 1,021,090 |
| Dec 9, 2025 | 49.19 | 49.68 | 48.85 | 49.25 | 48.98 | -0.24% | 621,681 |
| Dec 8, 2025 | 50.00 | 50.38 | 49.20 | 49.37 | 49.10 | -0.60% | 738,869 |
| Dec 5, 2025 | 49.13 | 49.72 | 49.02 | 49.67 | 49.40 | 1.10% | 760,191 |
| Dec 4, 2025 | 49.17 | 49.61 | 48.98 | 49.13 | 48.86 | -0.37% | 812,732 |
| Dec 3, 2025 | 48.00 | 49.51 | 47.65 | 49.31 | 49.04 | 2.30% | 1,003,778 |
| Dec 2, 2025 | 47.63 | 48.32 | 47.30 | 48.20 | 47.59 | 1.67% | 1,116,232 |
| Dec 1, 2025 | 47.39 | 47.76 | 47.04 | 47.41 | 46.81 | -0.21% | 1,056,719 |
| Nov 28, 2025 | 47.28 | 47.59 | 47.04 | 47.51 | 46.91 | 0.59% | 195,118 |
| Nov 26, 2025 | 47.19 | 47.64 | 46.89 | 47.23 | 46.63 | 0.08% | 536,123 |
| Nov 25, 2025 | 46.45 | 47.24 | 46.39 | 47.19 | 46.59 | 1.79% | 611,738 |
| Nov 24, 2025 | 46.04 | 46.53 | 45.70 | 46.36 | 45.77 | 0.96% | 607,151 |
| Nov 21, 2025 | 44.59 | 46.68 | 44.56 | 45.92 | 45.34 | 3.49% | 1,156,592 |
| Nov 20, 2025 | 45.97 | 46.00 | 44.25 | 44.37 | 43.81 | -1.90% | 895,670 |
| Nov 19, 2025 | 45.15 | 45.58 | 44.88 | 45.23 | 44.66 | 0.11% | 559,366 |
| Nov 18, 2025 | 44.84 | 45.79 | 44.68 | 45.18 | 44.61 | 0.42% | 836,023 |
| Nov 17, 2025 | 46.32 | 46.38 | 44.82 | 44.99 | 44.42 | -3.14% | 758,967 |
| Nov 14, 2025 | 46.60 | 47.36 | 46.27 | 46.45 | 45.86 | -0.64% | 988,922 |
| Nov 13, 2025 | 46.69 | 47.62 | 46.69 | 46.75 | 46.16 | -0.91% | 918,467 |
| Nov 12, 2025 | 47.10 | 47.53 | 46.62 | 47.18 | 46.58 | 1.11% | 756,450 |
| Nov 11, 2025 | 47.21 | 47.27 | 46.62 | 46.66 | 46.07 | -0.89% | 757,722 |
| Nov 10, 2025 | 47.89 | 48.41 | 46.91 | 47.08 | 46.48 | -0.38% | 1,193,368 |
| Nov 7, 2025 | 46.80 | 47.34 | 46.39 | 47.26 | 46.66 | 0.19% | 793,068 |
| Nov 6, 2025 | 48.03 | 48.29 | 47.13 | 47.17 | 46.57 | -1.73% | 665,473 |
| Nov 5, 2025 | 47.34 | 48.13 | 47.28 | 48.00 | 47.39 | 1.46% | 885,284 |
| Nov 4, 2025 | 47.75 | 47.87 | 47.27 | 47.31 | 46.71 | -1.74% | 849,150 |
| Nov 3, 2025 | 48.11 | 48.54 | 47.29 | 48.15 | 47.54 | -0.62% | 980,772 |
| Oct 31, 2025 | 48.18 | 48.72 | 47.74 | 48.45 | 47.83 | 0.48% | 1,104,054 |
| Oct 30, 2025 | 48.93 | 49.76 | 48.06 | 48.22 | 47.61 | -0.86% | 1,211,429 |
| Oct 29, 2025 | 47.75 | 50.69 | 46.73 | 48.64 | 48.02 | -3.76% | 1,709,221 |
| Oct 28, 2025 | 51.11 | 51.14 | 50.43 | 50.54 | 49.90 | -1.17% | 937,602 |
| Oct 27, 2025 | 52.01 | 52.01 | 51.01 | 51.14 | 50.49 | -0.68% | 1,095,931 |
| Oct 24, 2025 | 52.81 | 52.81 | 51.37 | 51.49 | 50.84 | -1.25% | 702,044 |
| Oct 23, 2025 | 51.39 | 52.24 | 50.95 | 52.14 | 51.48 | 1.80% | 1,035,457 |
| Oct 22, 2025 | 52.19 | 52.53 | 51.13 | 51.22 | 50.57 | -1.78% | 845,843 |
| Oct 21, 2025 | 53.07 | 53.41 | 51.88 | 52.15 | 51.49 | -1.73% | 728,298 |
| Oct 20, 2025 | 52.24 | 53.40 | 52.14 | 53.07 | 52.40 | 1.90% | 799,373 |
| Oct 17, 2025 | 52.34 | 52.59 | 51.68 | 52.08 | 51.42 | -0.63% | 706,174 |
| Oct 16, 2025 | 52.54 | 52.76 | 52.13 | 52.41 | 51.74 | -0.15% | 679,336 |
| Oct 15, 2025 | 52.04 | 52.56 | 51.57 | 52.49 | 51.82 | 1.88% | 691,814 |
| Oct 14, 2025 | 50.16 | 52.02 | 49.69 | 51.52 | 50.87 | 1.64% | 1,296,871 |