Avnet Inc (AVT) Historical Stock Data
54.45 ↑0.72 (1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVT is down -0.33% a day on average. There have been 14 days where Avnet Inc closed green and 16 days where AVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 53.93 | 54.45 | ↑$0.52 (0.96%) | 53.93 | 54.67 | 570.69K |
| 2024-11-21 | 53.03 | 53.73 | ↑$0.70 (1.32%) | 52.94 | 54.12 | 509.63K |
| 2024-11-20 | 52.20 | 52.92 | ↑$0.72 (1.38%) | 51.78 | 52.94 | 585.52K |
| 2024-11-19 | 52.40 | 52.26 | ↓$0.14 (-0.27%) | 52.14 | 52.65 | 557.95K |
| 2024-11-18 | 53.28 | 52.87 | ↓$0.41 (-0.77%) | 52.78 | 53.57 | 590.80K |
| 2024-11-15 | 53.08 | 53.07 | ↓$0.01 (-0.02%) | 52.14 | 53.32 | 886.41K |
| 2024-11-14 | 53.04 | 53.04 | ↑$0.00 (0.00%) | 52.88 | 53.79 | 784.22K |
| 2024-11-13 | 54.27 | 53.04 | ↓$1.23 (-2.27%) | 52.93 | 54.58 | 643.70K |
| 2024-11-12 | 55.30 | 54.00 | ↓$1.30 (-2.35%) | 53.96 | 55.31 | 511.13K |
| 2024-11-11 | 56.69 | 55.60 | ↓$1.09 (-1.92%) | 55.47 | 56.92 | 603.71K |
| 2024-11-08 | 57.08 | 56.56 | ↓$0.52 (-0.91%) | 56.05 | 57.08 | 610.18K |
| 2024-11-07 | 57.23 | 57.13 | ↓$0.10 (-0.17%) | 56.71 | 57.68 | 567.58K |
| 2024-11-06 | 56.11 | 57.17 | ↑$1.06 (1.89%) | 55.76 | 57.33 | 570.74K |
| 2024-11-05 | 53.70 | 54.58 | ↑$0.88 (1.64%) | 53.56 | 54.60 | 506.42K |
| 2024-11-04 | 54.60 | 54.00 | ↓$0.60 (-1.10%) | 53.89 | 55.07 | 751.28K |
| 2024-11-01 | 54.22 | 54.54 | ↑$0.32 (0.59%) | 54.22 | 55.84 | 850.47K |
| 2024-10-31 | 57.25 | 54.21 | ↓$3.04 (-5.31%) | 54.17 | 57.37 | 1.27M |
| 2024-10-30 | 57.34 | 57.69 | ↑$0.35 (0.61%) | 56.05 | 59.24 | 1.76M |
| 2024-10-29 | 54.31 | 54.46 | ↑$0.15 (0.28%) | 53.85 | 54.62 | 820.61K |
| 2024-10-28 | 54.38 | 54.41 | ↑$0.03 (0.06%) | 54.25 | 54.74 | 498.43K |
| 2024-10-25 | 54.35 | 53.92 | ↓$0.43 (-0.79%) | 53.78 | 54.92 | 520.47K |
| 2024-10-24 | 53.96 | 54.25 | ↑$0.29 (0.54%) | 53.68 | 54.28 | 641.66K |
| 2024-10-23 | 54.05 | 53.91 | ↓$0.14 (-0.26%) | 53.34 | 54.45 | 607.24K |
| 2024-10-22 | 53.73 | 54.06 | ↑$0.33 (0.61%) | 53.49 | 54.18 | 541.42K |
| 2024-10-21 | 54.65 | 53.98 | ↓$0.67 (-1.23%) | 53.91 | 54.73 | 622.65K |
| 2024-10-18 | 55.74 | 54.66 | ↓$1.08 (-1.94%) | 54.61 | 55.74 | 453.02K |
| 2024-10-17 | 55.62 | 55.45 | ↓$0.17 (-0.31%) | 55.07 | 55.84 | 436.75K |
| 2024-10-16 | 55.26 | 55.34 | ↑$0.08 (0.14%) | 54.91 | 55.71 | 359.32K |
| 2024-10-15 | 55.41 | 54.83 | ↓$0.58 (-1.05%) | 54.71 | 55.76 | 451.28K |
| 2024-10-14 | 55.04 | 55.37 | ↑$0.33 (0.60%) | 55.02 | 55.67 | 325.87K |
Create an account or log in to view more rows.
$AVT watch for another rejection up here
$AVT low volume
expect flat or negative close
$AVT CHUG CHUG CHUG
$AVT hold
$AVT yeeeeeee haw
$AVT buy the dip…smfh
$AVT free to hold
$AVT hot damn <3
$AVT we always finish green after a red week. Less go!
$AVT buy SHARES