Avnet, Inc. AVT
83.97 USD -1.67 (-1.95%)
Regular-session close
83.97 0.00 0.00%
After hours · Nov 13, 4:07 PM ET
81.95 Day range 86.22
44.37 52-week range 106.94
- YTD
- +74.65%
- 1 year
- +79.61%
AVT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 85.79 | 86.22 | 81.95 | 83.97 | -1.67 | -1.95% | 1,030,717 |
| Nov 12, 2026 | 85.34 | 88.46 | 84.61 | 85.64 | -1.18 | -1.36% | 1,314,500 |
| Nov 11, 2026 | 87.50 | 88.49 | 86.32 | 86.82 | +1.72 | +2.02% | 1,043,500 |
| Nov 10, 2026 | 84.81 | 86.89 | 83.46 | 85.10 | +0.31 | +0.37% | 1,222,700 |
| Nov 9, 2026 | 80.82 | 85.64 | 80.22 | 84.79 | +5.51 | +6.95% | 2,167,000 |
| Nov 6, 2026 | 79.12 | 80.02 | 77.40 | 79.28 | +2.65 | +3.46% | 1,722,700 |
| Nov 5, 2026 | 85.75 | 86.13 | 76.57 | 76.63 | -9.05 | -10.56% | 2,207,600 |
| Nov 4, 2026 | 88.73 | 89.68 | 81.82 | 85.68 | -3.05 | -3.44% | 3,203,500 |
| Nov 3, 2026 | 87.24 | 90.10 | 86.75 | 88.73 | +2.49 | +2.89% | 2,775,500 |
| Nov 2, 2026 | 88.77 | 90.51 | 86.01 | 86.24 | -1.96 | -2.22% | 1,816,200 |
| Oct 30, 2026 | 89.52 | 90.66 | 85.07 | 88.20 | -4.23 | -4.58% | 1,754,600 |
| Oct 29, 2026 | 93.57 | 94.04 | 91.74 | 92.43 | -1.14 | -1.22% | 1,053,200 |
| Oct 28, 2026 | 94.29 | 94.50 | 91.94 | 93.57 | +0.62 | +0.67% | 1,429,400 |
| Oct 27, 2026 | 91.27 | 93.12 | 90.66 | 92.95 | +3.30 | +3.68% | 770,200 |
| Oct 26, 2026 | 89.56 | 90.59 | 88.16 | 89.65 | +1.57 | +1.78% | 861,400 |
| Oct 23, 2026 | 87.37 | 89.14 | 87.15 | 88.08 | -0.56 | -0.63% | 1,723,300 |
| Oct 22, 2026 | 90.32 | 91.07 | 85.66 | 88.64 | -4.49 | -4.82% | 1,159,600 |
| Oct 21, 2026 | 92.63 | 93.25 | 91.45 | 93.13 | +2.07 | +2.27% | 1,561,800 |
| Oct 20, 2026 | 90.81 | 92.35 | 89.10 | 91.06 | -0.82 | -0.89% | 1,435,000 |
| Oct 19, 2026 | 91.78 | 92.91 | 90.77 | 91.88 | +1.85 | +2.05% | 1,014,300 |
| Oct 16, 2026 | 91.67 | 92.74 | 89.45 | 90.03 | -2.91 | -3.13% | 1,012,200 |
| Oct 15, 2026 | 92.98 | 93.13 | 89.73 | 92.94 | -2.91 | -3.04% | 1,475,600 |
| Oct 14, 2026 | 98.31 | 99.06 | 94.79 | 95.85 | -3.75 | -3.77% | 1,200,100 |
| Oct 13, 2026 | 95.85 | 99.83 | 95.24 | 99.60 | +2.45 | +2.52% | 1,694,200 |
| Oct 12, 2026 | 98.45 | 98.98 | 96.62 | 97.15 | -2.21 | -2.22% | 797,300 |
| Oct 9, 2026 | 99.92 | 100.72 | 97.82 | 99.36 | -0.20 | -0.20% | 1,110,900 |
| Oct 8, 2026 | 101.29 | 102.70 | 99.28 | 99.56 | -2.97 | -2.90% | 1,453,700 |
| Oct 7, 2026 | 104.68 | 106.15 | 102.34 | 102.53 | -3.84 | -3.61% | 875,100 |
| Oct 6, 2026 | 106.41 | 106.77 | 105.18 | 106.37 | +0.18 | +0.17% | 1,020,400 |
| Oct 5, 2026 | 106.60 | 107.97 | 105.60 | 106.19 | -0.75 | -0.70% | 1,268,800 |
| Oct 2, 2026 | 103.92 | 108.63 | 103.72 | 106.94 | +4.70 | +4.60% | 2,155,900 |
| Oct 1, 2026 | 99.78 | 103.46 | 98.55 | 102.24 | +2.29 | +2.29% | 1,203,700 |
| Sep 30, 2026 | 102.39 | 103.92 | 99.60 | 99.95 | -2.55 | -2.49% | 1,526,500 |
| Sep 29, 2026 | 102.43 | 103.00 | 99.52 | 102.50 | +1.05 | +1.03% | 1,650,000 |
| Sep 28, 2026 | 103.04 | 103.23 | 100.21 | 101.45 | -1.63 | -1.58% | 1,031,800 |
| Sep 25, 2026 | 102.00 | 104.58 | 101.55 | 103.08 | +2.17 | +2.15% | 1,202,500 |
| Sep 24, 2026 | 99.22 | 101.80 | 97.35 | 100.91 | -0.24 | -0.24% | 1,537,700 |
| Sep 23, 2026 | 98.31 | 102.70 | 97.63 | 101.15 | +2.90 | +2.95% | 1,764,800 |
| Sep 22, 2026 | 95.35 | 98.37 | 95.25 | 98.25 | +2.77 | +2.90% | 924,700 |
| Sep 21, 2026 | 97.01 | 98.40 | 95.05 | 95.48 | -0.64 | -0.67% | 1,390,300 |
| Sep 18, 2026 | 93.81 | 96.40 | 92.67 | 96.12 | +3.00 | +3.22% | 2,684,900 |
| Sep 17, 2026 | 94.01 | 95.69 | 93.09 | 93.12 | +0.39 | +0.42% | 1,281,200 |
| Sep 16, 2026 | 93.90 | 94.61 | 90.90 | 92.73 | +0.09 | +0.10% | 1,316,800 |
| Sep 15, 2026 | 92.34 | 95.11 | 91.97 | 92.64 | +0.30 | +0.32% | 1,436,200 |
| Sep 14, 2026 | 96.50 | 96.50 | 91.56 | 92.34 | -7.29 | -7.32% | 1,510,800 |
| Sep 11, 2026 | 94.14 | 99.92 | 94.07 | 99.63 | +6.66 | +7.16% | 1,961,200 |
| Sep 10, 2026 | 91.32 | 93.90 | 90.68 | 92.97 | +1.23 | +1.34% | 1,135,100 |
| Sep 9, 2026 | 91.86 | 92.40 | 90.71 | 91.74 | -0.68 | -0.74% | 844,800 |
| Sep 8, 2026 | 92.81 | 93.49 | 91.81 | 92.42 | +0.36 | +0.39% | 1,021,600 |
| Sep 4, 2026 | 91.02 | 92.80 | 90.49 | 92.06 | +1.24 | +1.37% | 1,119,900 |
| Sep 3, 2026 | 89.02 | 90.89 | 86.71 | 90.82 | +0.83 | +0.92% | 762,300 |
| Sep 2, 2026 | 89.39 | 91.00 | 88.34 | 89.99 | +0.60 | +0.67% | 1,034,900 |
| Sep 1, 2026 | 88.58 | 89.64 | 87.15 | 89.39 | -0.17 | -0.19% | 730,600 |
| Aug 31, 2026 | 89.39 | 90.22 | 87.71 | 89.56 | +0.93 | +1.05% | 1,954,100 |
| Aug 28, 2026 | 91.49 | 92.70 | 88.43 | 88.63 | -2.89 | -3.16% | 860,100 |
| Aug 27, 2026 | 91.11 | 92.34 | 90.20 | 91.52 | +1.23 | +1.36% | 1,119,700 |
| Aug 26, 2026 | 87.71 | 90.61 | 86.68 | 90.29 | +2.72 | +3.11% | 1,097,400 |
| Aug 25, 2026 | 87.76 | 87.76 | 85.67 | 87.57 | +1.31 | +1.52% | 844,000 |
| Aug 24, 2026 | 87.87 | 87.95 | 85.52 | 86.26 | -2.38 | -2.69% | 807,900 |
| Aug 21, 2026 | 88.19 | 89.23 | 86.34 | 88.64 | +1.75 | +2.01% | 1,133,000 |
| Aug 20, 2026 | 88.05 | 88.99 | 86.63 | 86.89 | -1.45 | -1.64% | 1,009,800 |
| Aug 19, 2026 | 94.00 | 94.80 | 87.90 | 88.34 | -5.06 | -5.42% | 1,603,500 |
| Aug 18, 2026 | 96.93 | 96.93 | 91.56 | 93.40 | -5.23 | -5.30% | 1,422,700 |
| Aug 17, 2026 | 96.20 | 99.01 | 95.73 | 98.63 | +2.92 | +3.05% | 1,236,900 |
| Aug 14, 2026 | 95.31 | 97.31 | 93.41 | 95.71 | -0.28 | -0.29% | 884,800 |
65 days, newest first. Daily bars as drawn on the AVT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.