Avnet(AVT)
$86.82+1.72 (+2.02%)
AVT
Avnet historical prices
$86.82
At close:+1.72 (+2.02%)
Want to see AVT full AI Analyst Report?
Avnet (AVT) Historical Prices
292 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 87.50 | 88.49 | 86.32 | 86.82 | 86.82 | +2.02% | 1,043,422 | 0.78 |
| Nov 10, 2026 | 84.81 | 86.89 | 83.46 | 85.10 | 85.10 | +7.34% | 1,224,216 | 0.92 |
| Nov 09, 2026 | 80.82 | 85.64 | 80.22 | 84.79 | 84.79 | +6.95% | 2,167,037 | 1.63 |
| Nov 06, 2026 | 79.12 | 80.02 | 77.40 | 79.28 | 79.28 | +3.46% | 1,722,630 | 1.31 |
| Nov 05, 2026 | 85.75 | 86.13 | 76.57 | 76.63 | 76.63 | -10.56% | 2,207,595 | 1.69 |
| Nov 04, 2026 | 88.73 | 89.68 | 81.82 | 85.68 | 85.68 | -3.44% | 3,203,534 | 2.50 |
| Nov 03, 2026 | 87.24 | 90.10 | 86.75 | 88.73 | 88.73 | +2.89% | 2,775,471 | 2.19 |
| Nov 02, 2026 | 88.77 | 90.51 | 86.01 | 86.24 | 86.24 | -2.22% | 1,675,304 | 1.30 |
| Oct 30, 2026 | 89.52 | 90.66 | 85.07 | 88.20 | 88.20 | -4.58% | 1,754,575 | 1.37 |
| Oct 29, 2026 | 93.57 | 94.04 | 91.74 | 92.43 | 92.43 | -1.22% | 1,053,145 | 0.82 |
| Oct 28, 2026 | 94.29 | 94.50 | 91.94 | 93.57 | 93.57 | +0.67% | 1,429,381 | 1.12 |
| Oct 27, 2026 | 91.27 | 93.12 | 90.66 | 92.95 | 92.95 | +3.68% | 770,198 | 0.60 |
| Oct 26, 2026 | 89.56 | 90.59 | 88.16 | 89.65 | 89.65 | +1.78% | 861,438 | 0.67 |
| Oct 23, 2026 | 87.37 | 89.14 | 87.15 | 88.08 | 88.08 | -0.63% | 1,723,283 | 1.35 |
| Oct 22, 2026 | 90.32 | 91.07 | 85.66 | 88.64 | 88.64 | -4.82% | 1,159,507 | 0.92 |
| Oct 21, 2026 | 92.63 | 93.25 | 91.45 | 93.13 | 93.13 | +2.27% | 1,561,798 | 1.25 |
| Oct 20, 2026 | 90.81 | 92.35 | 89.10 | 91.06 | 91.06 | -0.89% | 1,435,061 | 1.15 |
| Oct 19, 2026 | 91.78 | 92.91 | 90.77 | 91.88 | 91.88 | +2.05% | 1,014,300 | 0.81 |
| Oct 16, 2026 | 91.67 | 92.74 | 89.45 | 90.03 | 90.03 | -3.13% | 1,012,229 | 0.81 |
| Oct 15, 2026 | 92.98 | 93.13 | 89.73 | 92.94 | 92.94 | -3.04% | 1,475,636 | 1.20 |
| Oct 14, 2026 | 98.31 | 99.06 | 94.79 | 95.85 | 95.85 | -3.77% | 1,200,894 | 0.98 |
| Oct 13, 2026 | 95.85 | 99.83 | 95.24 | 99.60 | 99.60 | +2.52% | 1,694,339 | 1.39 |
| Oct 12, 2026 | 98.45 | 98.98 | 96.62 | 97.15 | 97.15 | -2.22% | 797,327 | 0.65 |
| Oct 09, 2026 | 99.92 | 100.72 | 97.82 | 99.36 | 99.36 | -0.20% | 1,110,940 | 0.91 |
| Oct 08, 2026 | 101.29 | 102.70 | 99.28 | 99.56 | 99.56 | -2.90% | 1,453,754 | 1.20 |
| Oct 07, 2026 | 104.68 | 106.15 | 102.34 | 102.53 | 102.53 | -3.61% | 875,121 | 0.72 |
| Oct 06, 2026 | 106.41 | 106.77 | 105.18 | 106.37 | 106.37 | +0.17% | 1,020,545 | 0.83 |
| Oct 05, 2026 | 106.60 | 107.97 | 105.60 | 106.19 | 106.19 | -0.70% | 1,268,804 | 1.04 |
| Oct 02, 2026 | 103.92 | 108.63 | 103.72 | 106.94 | 106.94 | +4.59% | 2,156,068 | 1.80 |
| Oct 01, 2026 | 99.78 | 103.46 | 98.55 | 102.24 | 102.24 | +2.29% | 1,203,730 | 1.01 |
| Sep 30, 2026 | 102.39 | 103.92 | 99.60 | 99.95 | 99.95 | -2.49% | 1,535,344 | 1.31 |
| Sep 29, 2026 | 102.43 | 103.00 | 99.52 | 102.50 | 102.50 | +1.03% | 1,650,069 | 1.42 |
| Sep 28, 2026 | 103.04 | 103.23 | 100.21 | 101.45 | 101.45 | -1.58% | 1,031,799 | 0.89 |
| Sep 25, 2026 | 102.00 | 104.58 | 101.55 | 103.08 | 103.08 | +2.15% | 1,202,841 | 1.04 |
| Sep 24, 2026 | 99.22 | 101.80 | 97.35 | 100.91 | 100.91 | -0.24% | 1,537,743 | 1.33 |
| Sep 23, 2026 | 98.31 | 102.70 | 97.63 | 101.15 | 101.15 | +2.95% | 1,765,138 | 1.53 |
| Sep 22, 2026 | 95.35 | 98.37 | 95.25 | 98.25 | 98.25 | +2.90% | 924,708 | 0.79 |
| Sep 21, 2026 | 97.01 | 98.40 | 95.05 | 95.48 | 95.48 | -0.67% | 1,390,253 | 1.18 |
| Sep 18, 2026 | 93.81 | 96.40 | 92.67 | 96.12 | 96.12 | +3.22% | 2,685,009 | 2.33 |
| Sep 17, 2026 | 94.01 | 95.69 | 93.09 | 93.12 | 93.12 | +0.42% | 1,132,609 | 0.98 |
| Sep 16, 2026 | 93.90 | 94.61 | 90.90 | 92.73 | 92.73 | +0.10% | 1,316,790 | 1.16 |
| Sep 15, 2026 | 92.34 | 95.11 | 91.97 | 92.64 | 92.64 | +0.32% | 1,436,188 | 1.24 |
| Sep 14, 2026 | 96.50 | 96.50 | 91.56 | 92.34 | 92.34 | -7.32% | 1,510,763 | 1.30 |
| Sep 11, 2026 | 94.14 | 99.92 | 94.07 | 99.63 | 99.63 | +7.16% | 1,961,386 | 1.71 |
| Sep 10, 2026 | 91.32 | 93.90 | 90.68 | 92.97 | 92.97 | +1.34% | 1,135,106 | 0.99 |
| Sep 09, 2026 | 91.86 | 92.40 | 90.71 | 91.74 | 91.74 | -0.34% | 844,826 | 0.73 |
| Sep 08, 2026 | 92.81 | 93.49 | 91.81 | 92.42 | 92.05 | +0.39% | 1,021,597 | 0.88 |
| Sep 07, 2026 | 91.02 | 92.80 | 90.49 | 92.06 | 91.69 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 91.02 | 92.80 | 90.49 | 92.06 | 91.69 | +1.37% | 1,119,973 | 0.94 |
| Sep 03, 2026 | 89.02 | 90.89 | 86.71 | 90.82 | 90.46 | +0.92% | 762,343 | 0.64 |
