Avnet, Inc. (AVT)
NASDAQ: AVT · Real-Time Price · USD
49.67
+0.54 (1.10%)
At close: Dec 5, 2025, 4:00 PM EST
50.00
+0.33 (0.66%)
After-hours: Dec 5, 2025, 5:52 PM EST
Avnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.13 | 49.72 | 49.02 | 49.67 | 49.67 | 1.10% | 760,191 |
| Dec 4, 2025 | 49.17 | 49.61 | 48.98 | 49.13 | 49.13 | -0.37% | 803,654 |
| Dec 3, 2025 | 48.00 | 49.51 | 47.65 | 49.31 | 49.31 | 2.30% | 943,877 |
| Dec 2, 2025 | 47.63 | 48.32 | 47.30 | 48.20 | 47.85 | 1.67% | 1,116,231 |
| Dec 1, 2025 | 47.39 | 47.76 | 47.04 | 47.41 | 47.07 | -0.21% | 1,056,719 |
| Nov 28, 2025 | 47.28 | 47.59 | 47.04 | 47.51 | 47.16 | 0.59% | 195,118 |
| Nov 26, 2025 | 47.19 | 47.64 | 46.89 | 47.23 | 46.89 | 0.08% | 536,123 |
| Nov 25, 2025 | 46.45 | 47.24 | 46.39 | 47.19 | 46.85 | 1.79% | 611,738 |
| Nov 24, 2025 | 46.04 | 46.53 | 45.70 | 46.36 | 46.02 | 0.96% | 607,151 |
| Nov 21, 2025 | 44.59 | 46.68 | 44.56 | 45.92 | 45.59 | 3.49% | 1,156,592 |
| Nov 20, 2025 | 45.97 | 46.00 | 44.25 | 44.37 | 44.05 | -1.90% | 895,670 |
| Nov 19, 2025 | 45.15 | 45.58 | 44.88 | 45.23 | 44.90 | 0.11% | 559,366 |
| Nov 18, 2025 | 44.84 | 45.79 | 44.68 | 45.18 | 44.85 | 0.42% | 836,023 |
| Nov 17, 2025 | 46.32 | 46.38 | 44.82 | 44.99 | 44.66 | -3.14% | 758,967 |
| Nov 14, 2025 | 46.60 | 47.36 | 46.27 | 46.45 | 46.11 | -0.64% | 988,922 |
| Nov 13, 2025 | 46.69 | 47.62 | 46.69 | 46.75 | 46.41 | -0.91% | 918,467 |
| Nov 12, 2025 | 47.10 | 47.53 | 46.62 | 47.18 | 46.84 | 1.11% | 756,450 |
| Nov 11, 2025 | 47.21 | 47.27 | 46.62 | 46.66 | 46.32 | -0.89% | 757,722 |
| Nov 10, 2025 | 47.89 | 48.41 | 46.91 | 47.08 | 46.74 | -0.38% | 1,193,368 |
| Nov 7, 2025 | 46.80 | 47.34 | 46.39 | 47.26 | 46.92 | 0.19% | 793,068 |
| Nov 6, 2025 | 48.03 | 48.29 | 47.13 | 47.17 | 46.83 | -1.73% | 665,473 |
| Nov 5, 2025 | 47.34 | 48.13 | 47.28 | 48.00 | 47.65 | 1.46% | 885,284 |
| Nov 4, 2025 | 47.75 | 47.87 | 47.27 | 47.31 | 46.97 | -1.74% | 849,150 |
| Nov 3, 2025 | 48.11 | 48.54 | 47.29 | 48.15 | 47.80 | -0.62% | 980,772 |
| Oct 31, 2025 | 48.18 | 48.72 | 47.74 | 48.45 | 48.10 | 0.48% | 1,104,054 |
| Oct 30, 2025 | 48.93 | 49.76 | 48.06 | 48.22 | 47.87 | -0.86% | 1,211,429 |
| Oct 29, 2025 | 47.75 | 50.69 | 46.73 | 48.64 | 48.29 | -3.76% | 1,709,221 |
| Oct 28, 2025 | 51.11 | 51.14 | 50.43 | 50.54 | 50.17 | -1.17% | 937,602 |
| Oct 27, 2025 | 52.01 | 52.01 | 51.01 | 51.14 | 50.77 | -0.68% | 1,095,931 |
| Oct 24, 2025 | 52.81 | 52.81 | 51.37 | 51.49 | 51.12 | -1.25% | 702,044 |
| Oct 23, 2025 | 51.39 | 52.24 | 50.95 | 52.14 | 51.76 | 1.80% | 1,035,457 |
| Oct 22, 2025 | 52.19 | 52.53 | 51.13 | 51.22 | 50.85 | -1.78% | 845,843 |
| Oct 21, 2025 | 53.07 | 53.41 | 51.88 | 52.15 | 51.77 | -1.73% | 728,298 |
| Oct 20, 2025 | 52.24 | 53.40 | 52.14 | 53.07 | 52.68 | 1.90% | 799,373 |
| Oct 17, 2025 | 52.34 | 52.59 | 51.68 | 52.08 | 51.70 | -0.63% | 706,174 |
| Oct 16, 2025 | 52.54 | 52.76 | 52.13 | 52.41 | 52.03 | -0.15% | 679,336 |
| Oct 15, 2025 | 52.04 | 52.56 | 51.57 | 52.49 | 52.11 | 1.88% | 691,814 |
| Oct 14, 2025 | 50.16 | 52.02 | 49.69 | 51.52 | 51.15 | 1.64% | 1,296,871 |
| Oct 13, 2025 | 50.52 | 51.14 | 50.13 | 50.69 | 50.32 | 2.36% | 829,946 |
| Oct 10, 2025 | 51.01 | 51.26 | 49.38 | 49.52 | 49.16 | -2.79% | 876,156 |
| Oct 9, 2025 | 51.85 | 52.19 | 50.52 | 50.94 | 50.57 | -1.55% | 818,972 |
| Oct 8, 2025 | 51.38 | 52.14 | 51.29 | 51.74 | 51.36 | 0.78% | 564,763 |
| Oct 7, 2025 | 52.71 | 52.99 | 51.26 | 51.34 | 50.97 | -2.00% | 587,822 |
| Oct 6, 2025 | 52.44 | 52.79 | 52.17 | 52.39 | 52.01 | 1.02% | 568,506 |
| Oct 3, 2025 | 52.00 | 52.70 | 51.28 | 51.86 | 51.48 | -0.25% | 697,243 |
| Oct 2, 2025 | 52.42 | 52.76 | 51.95 | 51.99 | 51.61 | -0.42% | 546,554 |
| Oct 1, 2025 | 52.24 | 52.46 | 51.94 | 52.21 | 51.83 | -0.13% | 573,019 |
| Sep 30, 2025 | 51.78 | 52.35 | 51.36 | 52.28 | 51.90 | 1.06% | 552,790 |
| Sep 29, 2025 | 52.08 | 52.31 | 51.43 | 51.73 | 51.35 | -0.40% | 429,902 |
| Sep 26, 2025 | 51.55 | 52.00 | 51.20 | 51.94 | 51.56 | 0.72% | 483,186 |
| Sep 25, 2025 | 52.16 | 52.30 | 51.44 | 51.57 | 51.20 | -2.40% | 698,768 |
| Sep 24, 2025 | 53.13 | 53.33 | 52.51 | 52.84 | 52.46 | -0.32% | 413,196 |
| Sep 23, 2025 | 53.59 | 54.13 | 52.92 | 53.01 | 52.62 | -0.77% | 794,212 |
| Sep 22, 2025 | 53.17 | 53.62 | 53.02 | 53.42 | 53.03 | 0.64% | 450,646 |
| Sep 19, 2025 | 53.68 | 53.70 | 52.73 | 53.08 | 52.69 | -1.04% | 2,117,973 |
| Sep 18, 2025 | 52.97 | 53.88 | 52.37 | 53.64 | 53.25 | 2.54% | 1,301,338 |
| Sep 17, 2025 | 53.07 | 53.07 | 51.90 | 52.31 | 51.93 | -2.26% | 1,052,173 |
| Sep 16, 2025 | 53.58 | 53.79 | 52.89 | 53.52 | 52.78 | 0.32% | 703,603 |
| Sep 15, 2025 | 53.62 | 54.15 | 53.19 | 53.35 | 52.62 | -0.19% | 640,013 |
| Sep 12, 2025 | 54.07 | 54.07 | 53.37 | 53.45 | 52.71 | -1.22% | 571,082 |
| Sep 11, 2025 | 53.94 | 54.47 | 53.64 | 54.11 | 53.37 | 0.32% | 942,846 |
| Sep 10, 2025 | 53.54 | 53.99 | 53.31 | 53.94 | 53.20 | 1.52% | 920,885 |
| Sep 9, 2025 | 53.23 | 53.53 | 52.51 | 53.13 | 52.40 | -0.43% | 772,838 |
| Sep 8, 2025 | 53.52 | 53.69 | 52.95 | 53.36 | 52.63 | -0.76% | 738,284 |
| Sep 5, 2025 | 53.79 | 54.15 | 52.63 | 53.77 | 53.03 | 0.43% | 1,228,215 |
| Sep 4, 2025 | 52.63 | 53.57 | 52.23 | 53.54 | 52.80 | 2.12% | 1,569,198 |
| Sep 3, 2025 | 52.05 | 52.62 | 51.83 | 52.43 | 51.71 | 0.73% | 5,784,179 |
| Sep 2, 2025 | 52.49 | 53.01 | 51.60 | 52.05 | 51.33 | -4.62% | 1,871,788 |
| Aug 29, 2025 | 54.81 | 55.21 | 54.28 | 54.57 | 53.82 | -0.46% | 598,450 |
| Aug 28, 2025 | 55.28 | 55.51 | 54.41 | 54.82 | 54.07 | -0.35% | 471,122 |
| Aug 27, 2025 | 54.55 | 55.12 | 54.17 | 55.01 | 54.25 | 0.40% | 559,121 |
| Aug 26, 2025 | 55.17 | 55.83 | 54.60 | 54.79 | 54.04 | -0.56% | 946,518 |
| Aug 25, 2025 | 55.66 | 55.85 | 55.06 | 55.10 | 54.34 | -1.01% | 566,440 |
| Aug 22, 2025 | 53.30 | 55.92 | 53.30 | 55.66 | 54.89 | 5.38% | 912,819 |
| Aug 21, 2025 | 52.71 | 53.18 | 52.60 | 52.82 | 52.09 | -0.86% | 430,400 |
| Aug 20, 2025 | 53.42 | 53.42 | 52.51 | 53.28 | 52.55 | -0.43% | 580,948 |
| Aug 19, 2025 | 53.66 | 54.10 | 53.44 | 53.51 | 52.77 | 0.09% | 420,260 |
| Aug 18, 2025 | 53.08 | 53.75 | 52.79 | 53.46 | 52.72 | -0.02% | 373,997 |
| Aug 15, 2025 | 54.22 | 54.22 | 52.98 | 53.47 | 52.73 | -1.18% | 811,330 |
| Aug 14, 2025 | 54.23 | 54.23 | 53.42 | 54.11 | 53.37 | -1.19% | 412,678 |
| Aug 13, 2025 | 53.54 | 54.92 | 52.95 | 54.76 | 54.01 | 2.66% | 583,990 |
| Aug 12, 2025 | 52.08 | 53.41 | 51.57 | 53.34 | 52.61 | 3.09% | 571,745 |
| Aug 11, 2025 | 51.97 | 52.72 | 51.40 | 51.74 | 51.03 | -0.44% | 737,020 |
| Aug 8, 2025 | 51.27 | 52.13 | 50.86 | 51.97 | 51.26 | 1.44% | 555,372 |
| Aug 7, 2025 | 50.45 | 51.23 | 50.05 | 51.23 | 50.53 | 3.58% | 1,229,110 |
| Aug 6, 2025 | 50.38 | 50.38 | 45.67 | 49.46 | 48.78 | -4.68% | 2,710,764 |
| Aug 5, 2025 | 52.89 | 53.24 | 51.82 | 51.89 | 51.18 | -1.24% | 1,025,372 |
| Aug 4, 2025 | 52.03 | 52.56 | 51.74 | 52.54 | 51.82 | 1.29% | 724,523 |
| Aug 1, 2025 | 52.15 | 52.39 | 51.36 | 51.87 | 51.16 | -2.02% | 907,219 |
| Jul 31, 2025 | 54.71 | 55.41 | 52.59 | 52.94 | 52.21 | -4.01% | 1,032,308 |
| Jul 30, 2025 | 55.00 | 55.57 | 54.73 | 55.15 | 54.39 | 0.36% | 1,108,570 |
| Jul 29, 2025 | 54.50 | 54.99 | 54.25 | 54.95 | 54.19 | 1.53% | 722,368 |
| Jul 28, 2025 | 53.50 | 54.19 | 53.33 | 54.12 | 53.38 | 1.16% | 737,659 |
| Jul 25, 2025 | 53.46 | 53.62 | 53.01 | 53.50 | 52.76 | 0.30% | 579,679 |
| Jul 24, 2025 | 54.60 | 54.67 | 53.20 | 53.34 | 52.61 | -3.07% | 958,486 |
| Jul 23, 2025 | 55.29 | 55.68 | 55.01 | 55.03 | 54.27 | - | 917,974 |
| Jul 22, 2025 | 54.95 | 55.45 | 54.83 | 55.03 | 54.27 | -0.04% | 668,726 |
| Jul 21, 2025 | 55.03 | 55.75 | 55.01 | 55.05 | 54.29 | 0.09% | 448,898 |
| Jul 18, 2025 | 55.51 | 55.51 | 54.69 | 55.00 | 54.24 | -0.34% | 469,653 |
| Jul 17, 2025 | 55.19 | 55.48 | 54.88 | 55.19 | 54.43 | 0.38% | 654,207 |