Avnet Inc (AVT) Historical Stock Data
49.76 ↑0.35 (0.71%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AVT is up 0.26% a day on average. There have been 18 days where Avnet Inc closed green and 12 days where AVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 49.50 | 49.41 | ↓$0.09 (-0.18%) | 48.72 | 49.92 | 746.18K |
| 2024-05-02 | 48.22 | 48.64 | ↑$0.42 (0.87%) | 47.33 | 48.70 | 795.21K |
| 2024-05-01 | 46.60 | 48.07 | ↑$1.47 (3.15%) | 46.60 | 49.36 | 1.12M |
| 2024-04-30 | 49.56 | 48.87 | ↓$0.69 (-1.39%) | 48.79 | 50.10 | 1.62M |
| 2024-04-29 | 50.18 | 49.96 | ↓$0.22 (-0.44%) | 49.96 | 50.85 | 718.70K |
| 2024-04-26 | 49.65 | 50.10 | ↑$0.45 (0.91%) | 49.55 | 50.28 | 534.21K |
| 2024-04-25 | 48.75 | 49.58 | ↑$0.83 (1.70%) | 48.75 | 49.77 | 472.61K |
| 2024-04-24 | 48.56 | 49.24 | ↑$0.68 (1.40%) | 48.54 | 49.38 | 707.89K |
| 2024-04-23 | 47.29 | 48.47 | ↑$1.18 (2.50%) | 46.75 | 48.83 | 688.89K |
| 2024-04-22 | 47.08 | 47.38 | ↑$0.30 (0.64%) | 46.76 | 47.74 | 479.15K |
| 2024-04-19 | 46.39 | 46.66 | ↑$0.27 (0.58%) | 46.24 | 47.15 | 421.31K |
| 2024-04-18 | 46.77 | 46.54 | ↓$0.23 (-0.49%) | 46.31 | 47.03 | 421.13K |
| 2024-04-17 | 47.42 | 46.59 | ↓$0.83 (-1.75%) | 46.52 | 47.53 | 317.96K |
| 2024-04-16 | 46.93 | 47.11 | ↑$0.18 (0.38%) | 46.56 | 47.41 | 443.64K |
| 2024-04-15 | 47.40 | 47.09 | ↓$0.31 (-0.65%) | 46.75 | 47.76 | 412.23K |
| 2024-04-12 | 48.06 | 47.23 | ↓$0.83 (-1.73%) | 47.04 | 48.17 | 336.19K |
| 2024-04-11 | 48.08 | 48.50 | ↑$0.42 (0.87%) | 47.57 | 48.54 | 319.18K |
| 2024-04-10 | 48.75 | 47.93 | ↓$0.82 (-1.68%) | 47.78 | 48.75 | 397.68K |
| 2024-04-09 | 48.75 | 49.39 | ↑$0.64 (1.31%) | 48.70 | 49.40 | 422.45K |
| 2024-04-08 | 48.68 | 48.69 | ↑$0.01 (0.02%) | 48.56 | 49.10 | 473.84K |
| 2024-04-05 | 48.08 | 48.53 | ↑$0.45 (0.94%) | 47.93 | 48.61 | 527.42K |
| 2024-04-04 | 49.68 | 48.13 | ↓$1.55 (-3.12%) | 47.99 | 49.75 | 331.93K |
| 2024-04-03 | 48.60 | 49.24 | ↑$0.64 (1.32%) | 48.34 | 49.29 | 411.64K |
| 2024-04-02 | 48.98 | 48.84 | ↓$0.14 (-0.29%) | 48.50 | 49.19 | 485.54K |
| 2024-04-01 | 49.67 | 49.26 | ↓$0.41 (-0.83%) | 48.92 | 49.70 | 295.96K |
| 2024-03-28 | 49.32 | 49.58 | ↑$0.26 (0.53%) | 49.22 | 49.63 | 419.12K |
| 2024-03-27 | 48.63 | 49.47 | ↑$0.84 (1.73%) | 48.63 | 49.47 | 373.15K |
| 2024-03-26 | 48.59 | 48.40 | ↓$0.19 (-0.39%) | 48.16 | 48.75 | 378.14K |
| 2024-03-25 | 47.62 | 48.45 | ↑$0.83 (1.74%) | 47.62 | 48.50 | 350.51K |
| 2024-03-22 | 47.75 | 47.79 | ↑$0.04 (0.08%) | 47.64 | 48.46 | 761.41K |
Create an account or log in to view more rows.
$AVT hot damn <3
$AVT we always finish green after a red week. Less go!
$AVT buy SHARES
$AVT gonna take my L with this one
$AVT NOT SELLING.
$AVT Buying more
$AVT Bears get cremated today
$AVT green is good
$AVT this stock has me so excited i cant sleep!!
$AVT low volume
expect flat or negative close