Avnet, Inc. (AVT)
NASDAQ: AVT · Real-Time Price · USD
78.28
-0.32 (-0.41%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Avnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.54 | 78.80 | 76.73 | 78.28 | 78.28 | -0.41% | 2,273,703 |
| Apr 27, 2026 | 79.33 | 79.88 | 76.96 | 78.60 | 78.60 | -0.06% | 1,680,675 |
| Apr 24, 2026 | 79.15 | 79.17 | 77.81 | 78.65 | 78.65 | 0.69% | 1,427,072 |
| Apr 23, 2026 | 75.87 | 79.11 | 75.87 | 78.11 | 78.11 | 3.28% | 1,253,945 |
| Apr 22, 2026 | 76.15 | 76.20 | 74.95 | 75.63 | 75.63 | 0.49% | 1,068,954 |
| Apr 21, 2026 | 74.55 | 75.87 | 74.27 | 75.26 | 75.26 | 1.26% | 986,708 |
| Apr 20, 2026 | 73.99 | 74.94 | 73.93 | 74.32 | 74.32 | 0.64% | 1,321,094 |
| Apr 17, 2026 | 73.15 | 74.44 | 72.82 | 73.85 | 73.85 | 2.14% | 888,115 |
| Apr 16, 2026 | 70.18 | 72.56 | 69.86 | 72.30 | 72.30 | 2.96% | 1,127,452 |
| Apr 15, 2026 | 71.75 | 72.27 | 69.66 | 70.22 | 70.22 | -2.13% | 1,353,025 |
| Apr 14, 2026 | 73.60 | 73.94 | 71.66 | 71.75 | 71.75 | -2.35% | 1,516,910 |
| Apr 13, 2026 | 68.86 | 73.56 | 68.01 | 73.48 | 73.48 | 9.62% | 1,989,581 |
| Apr 10, 2026 | 67.47 | 67.58 | 66.64 | 67.03 | 67.03 | 0.13% | 476,392 |
| Apr 9, 2026 | 66.00 | 67.35 | 65.94 | 66.94 | 66.94 | 1.42% | 998,597 |
| Apr 8, 2026 | 64.57 | 66.05 | 63.92 | 66.00 | 66.00 | 5.55% | 1,159,053 |
| Apr 7, 2026 | 62.23 | 63.35 | 62.11 | 62.53 | 62.53 | 0.19% | 953,669 |
| Apr 6, 2026 | 61.98 | 62.43 | 61.10 | 62.41 | 62.41 | 0.87% | 690,652 |
| Apr 2, 2026 | 61.46 | 63.05 | 61.34 | 61.87 | 61.87 | -1.65% | 612,280 |
| Apr 1, 2026 | 61.90 | 63.04 | 61.90 | 62.91 | 62.91 | 2.09% | 624,970 |
| Mar 31, 2026 | 59.27 | 61.84 | 59.19 | 61.62 | 61.62 | 5.19% | 1,238,253 |
| Mar 30, 2026 | 60.47 | 60.49 | 58.47 | 58.58 | 58.58 | -1.93% | 959,120 |
| Mar 27, 2026 | 60.28 | 61.25 | 59.55 | 59.73 | 59.73 | -2.40% | 548,077 |
| Mar 26, 2026 | 61.39 | 61.93 | 60.89 | 61.20 | 61.20 | -1.70% | 562,542 |
| Mar 25, 2026 | 61.83 | 62.36 | 61.36 | 62.26 | 62.26 | 1.70% | 647,313 |
| Mar 24, 2026 | 59.60 | 61.89 | 59.35 | 61.22 | 61.22 | 2.49% | 702,075 |
| Mar 23, 2026 | 60.03 | 60.51 | 59.25 | 59.73 | 59.73 | 2.19% | 1,057,514 |
| Mar 20, 2026 | 59.41 | 59.51 | 58.04 | 58.45 | 58.45 | -2.52% | 1,420,207 |
| Mar 19, 2026 | 59.09 | 60.09 | 59.05 | 59.96 | 59.96 | 0.28% | 768,205 |
| Mar 18, 2026 | 59.73 | 60.83 | 59.09 | 59.79 | 59.79 | -0.37% | 712,244 |
| Mar 17, 2026 | 60.76 | 61.24 | 59.57 | 60.01 | 60.01 | -0.45% | 669,876 |
| Mar 16, 2026 | 60.25 | 60.76 | 60.14 | 60.28 | 60.28 | 0.92% | 710,832 |
| Mar 13, 2026 | 61.03 | 61.28 | 59.40 | 59.73 | 59.73 | -0.85% | 874,787 |
| Mar 12, 2026 | 59.83 | 60.61 | 59.29 | 60.24 | 60.24 | -1.38% | 1,145,143 |
| Mar 11, 2026 | 60.71 | 61.25 | 60.48 | 61.08 | 61.08 | 0.69% | 531,262 |
| Mar 10, 2026 | 61.57 | 62.18 | 60.61 | 60.66 | 60.66 | -1.45% | 754,414 |
| Mar 9, 2026 | 59.65 | 61.85 | 58.60 | 61.55 | 61.55 | 2.50% | 1,363,499 |
| Mar 6, 2026 | 61.41 | 61.78 | 59.87 | 60.05 | 60.05 | -3.81% | 831,320 |
| 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% | 501,450 |
| Mar 3, 2026 | 63.37 | 64.05 | 62.20 | 63.77 | 63.42 | -1.86% | 886,724 |
| 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 |