Avnet Inc (AVT) Historical Stock Data
49.37 ↓0.30 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVT is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 50.00 | 49.37 | ↓$0.63 (-1.26%) | 49.20 | 50.38 | 738.87K |
| 2025-12-05 | 49.13 | 49.67 | ↑$0.54 (1.10%) | 49.02 | 49.72 | 760.19K |
| 2025-12-04 | 49.17 | 49.13 | ↓$0.04 (-0.08%) | 48.98 | 49.61 | 774.44K |
| 2025-12-03 | 48.00 | 49.31 | ↑$1.31 (2.73%) | 47.65 | 49.51 | 1M |
| 2025-12-02 | 47.63 | 48.20 | ↑$0.57 (1.20%) | 47.30 | 48.32 | 1.12M |
| 2025-12-01 | 47.39 | 47.41 | ↑$0.02 (0.04%) | 47.04 | 47.76 | 1.06M |
| 2025-11-28 | 47.28 | 47.51 | ↑$0.23 (0.49%) | 47.04 | 47.59 | 195.12K |
| 2025-11-26 | 47.19 | 47.23 | ↑$0.04 (0.08%) | 46.89 | 47.64 | 536.12K |
| 2025-11-25 | 46.45 | 47.19 | ↑$0.74 (1.59%) | 46.39 | 47.24 | 611.74K |
| 2025-11-24 | 46.04 | 46.36 | ↑$0.32 (0.70%) | 45.70 | 46.53 | 607.15K |
| 2025-11-21 | 44.59 | 45.92 | ↑$1.33 (2.98%) | 44.56 | 46.68 | 1.16M |
| 2025-11-20 | 45.97 | 44.37 | ↓$1.60 (-3.48%) | 44.25 | 46.00 | 895.67K |
| 2025-11-19 | 45.15 | 45.23 | ↑$0.08 (0.18%) | 44.88 | 45.58 | 559.37K |
| 2025-11-18 | 44.84 | 45.18 | ↑$0.34 (0.76%) | 44.68 | 45.79 | 836.02K |
| 2025-11-17 | 46.32 | 44.99 | ↓$1.33 (-2.87%) | 44.82 | 46.38 | 758.68K |
| 2025-11-14 | 46.60 | 46.45 | ↓$0.15 (-0.32%) | 46.27 | 47.36 | 0.99M |
| 2025-11-13 | 46.69 | 46.75 | ↑$0.06 (0.13%) | 46.69 | 47.62 | 0.92M |
| 2025-11-12 | 47.10 | 47.18 | ↑$0.08 (0.17%) | 46.62 | 47.53 | 756.45K |
| 2025-11-11 | 47.21 | 46.66 | ↓$0.55 (-1.17%) | 46.62 | 47.27 | 757.72K |
| 2025-11-10 | 47.89 | 47.08 | ↓$0.81 (-1.69%) | 46.91 | 48.41 | 1.19M |
| 2025-11-07 | 46.80 | 47.26 | ↑$0.46 (0.98%) | 46.39 | 47.34 | 793.07K |
| 2025-11-06 | 48.03 | 47.17 | ↓$0.86 (-1.79%) | 47.13 | 48.29 | 665.47K |
| 2025-11-05 | 47.34 | 48.00 | ↑$0.66 (1.39%) | 47.28 | 48.13 | 885.28K |
| 2025-11-04 | 47.75 | 47.31 | ↓$0.44 (-0.92%) | 47.27 | 47.87 | 849.15K |
| 2025-11-03 | 48.11 | 48.15 | ↑$0.04 (0.08%) | 47.29 | 48.54 | 0.98M |
| 2025-10-31 | 48.18 | 48.45 | ↑$0.27 (0.56%) | 47.74 | 48.72 | 1.10M |
| 2025-10-30 | 48.93 | 48.22 | ↓$0.71 (-1.45%) | 48.06 | 49.76 | 1.21M |
| 2025-10-29 | 47.75 | 48.64 | ↑$0.89 (1.86%) | 46.73 | 50.69 | 1.71M |
| 2025-10-28 | 51.11 | 50.54 | ↓$0.57 (-1.12%) | 50.43 | 51.14 | 0.94M |
| 2025-10-27 | 52.01 | 51.14 | ↓$0.87 (-1.67%) | 51.01 | 52.01 | 1.10M |
Create an account or log in to view more rows.
$AVT tomorrow will be an explosion day
I believe it!
$AVT back to business
$AVT I blocked some bears and I liked it!
$AVT death cross will complete today
$AVT News?
$AVT market starting to dump
$AVT buying all the dips.
$AVT Buy now
$AVT all’s I know is buy and hold… no expectations
$AVT the best advice has been no stop losses. Would have cost a fortune!!!