Avnet, Inc. - Common Stock (AVT)

Historical Prices For Avnet, Inc. - Common Stock (AVT)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	47.04	48.41	46.98	48.29	714,828	48.29
4/01/2025	47.80	48.11	46.89	47.47	1,050,025	47.47
3/31/2025	46.84	48.29	46.48	48.09	1,237,131	48.09
3/28/2025	47.84	47.84	46.81	47.19	706,502	47.19
3/27/2025	48.15	48.28	46.96	47.97	717,481	47.97
3/26/2025	48.91	49.19	48.08	48.51	462,610	48.51
3/25/2025	49.00	49.44	48.66	48.80	836,930	48.80
3/24/2025	47.98	49.16	47.47	49.07	1,282,237	49.07
3/21/2025	47.50	47.60	46.70	46.99	7,684,327	46.99
3/20/2025	48.93	49.23	48.05	48.15	644,621	48.15
3/19/2025	48.80	49.71	48.80	49.34	726,790	49.34
3/18/2025	48.24	48.69	48.02	48.60	638,703	48.60
3/17/2025	47.73	48.60	47.73	48.23	587,229	48.23
3/14/2025	46.99	47.89	46.99	47.79	633,007	47.79
3/13/2025	46.97	47.46	46.55	46.61	848,499	46.61
3/12/2025	48.11	48.24	46.84	46.90	1,098,156	46.90
3/11/2025	49.54	50.00	47.75	47.98	1,246,438	47.98
3/10/2025	50.18	50.68	49.58	49.59	1,121,983	49.59
3/07/2025	49.16	50.54	49.01	50.44	829,325	50.44
3/06/2025	48.71	49.70	48.60	49.15	979,944	49.15
3/05/2025	48.60	49.23	48.18	49.09	671,177	49.09
3/04/2025	48.68	49.31	48.16	48.58	945,786	48.25
3/03/2025	51.01	51.06	48.88	49.17	874,000	48.84
2/28/2025	50.37	50.81	49.92	50.54	1,155,453	50.20
2/27/2025	51.63	51.82	50.50	50.53	685,987	50.19
2/26/2025	51.57	52.06	51.11	51.61	763,424	51.26
2/25/2025	52.05	52.74	51.29	51.32	739,502	50.97
2/24/2025	52.23	52.77	51.70	52.13	765,938	51.78
2/21/2025	52.90	52.96	51.39	51.85	618,559	51.50
2/20/2025	52.47	53.01	52.02	52.51	695,391	52.15
2/19/2025	52.00	52.77	51.85	52.53	553,537	52.17
2/18/2025	51.67	52.27	50.99	52.27	689,852	51.91
2/14/2025	50.90	51.38	50.85	51.21	732,593	50.86
2/13/2025	49.87	50.58	49.72	50.52	521,775	50.18
2/12/2025	49.40	49.99	49.25	49.77	584,397	49.43
2/11/2025	49.62	50.23	49.59	49.80	474,784	49.46
2/10/2025	50.19	50.52	49.66	49.84	769,423	49.50
2/07/2025	50.65	50.81	49.65	50.00	874,385	49.66
2/06/2025	50.59	51.05	50.27	50.48	569,819	50.14
2/05/2025	50.10	50.96	50.00	50.59	715,378	50.25
2/04/2025	49.66	50.17	49.47	49.99	994,541	49.65
2/03/2025	50.52	51.15	49.73	49.75	928,088	49.41
1/31/2025	51.54	52.67	51.38	51.66	828,865	51.31
1/30/2025	53.06	53.11	50.67	51.41	1,476,871	51.06
1/29/2025	52.73	54.16	52.09	53.24	1,543,607	52.88
1/28/2025	53.17	53.31	52.03	52.43	1,036,862	52.07
1/27/2025	53.44	53.75	52.55	52.89	744,507	52.53
1/24/2025	54.32	54.38	53.60	54.10	505,405	53.73
1/23/2025	54.18	54.42	53.64	54.24	437,167	53.87
1/22/2025	54.87	56.00	54.30	54.41	480,489	54.04
1/21/2025	53.75	55.04	53.67	54.65	615,086	54.28
1/17/2025	53.25	53.68	53.12	53.56	488,648	53.20
1/16/2025	52.77	53.15	52.41	52.85	436,656	52.49
1/15/2025	52.81	52.86	52.07	52.66	616,321	52.30
1/14/2025	51.36	52.14	51.32	51.97	478,981	51.62
1/13/2025	51.14	51.58	50.76	51.20	521,238	50.85
1/10/2025	51.21	51.69	50.94	51.43	494,646	51.08
1/08/2025	52.26	52.48	51.35	51.77	531,258	51.42
1/07/2025	52.63	53.10	52.36	52.54	562,684	52.18
1/06/2025	52.18	53.66	52.06	52.20	635,697	51.85
1/03/2025	51.99	52.43	51.68	52.08	495,172	51.73