Avnet Inc (AVT) Historical Stock Data
53.07 ↑0.16 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVT is down -0.38% a day on average. There have been 12 days where Avnet Inc closed green and 18 days where AVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 52.83 | 53.07 | ↑$0.24 (0.45%) | 52.27 | 54.20 | 7.93M |
| 2024-12-19 | 53.00 | 52.91 | ↓$0.09 (-0.17%) | 52.61 | 53.59 | 728.46K |
| 2024-12-18 | 53.51 | 52.81 | ↓$0.70 (-1.31%) | 52.20 | 54.44 | 1.17M |
| 2024-12-17 | 53.88 | 53.10 | ↓$0.78 (-1.45%) | 52.83 | 54.53 | 828.58K |
| 2024-12-16 | 54.08 | 54.15 | ↑$0.07 (0.13%) | 53.85 | 54.87 | 585.99K |
| 2024-12-13 | 54.34 | 54.16 | ↓$0.18 (-0.33%) | 53.91 | 54.58 | 0.96M |
| 2024-12-12 | 54.00 | 54.39 | ↑$0.39 (0.72%) | 53.71 | 54.67 | 500K |
| 2024-12-11 | 53.91 | 54.20 | ↑$0.29 (0.54%) | 53.16 | 54.36 | 648.01K |
| 2024-12-10 | 54.57 | 53.71 | ↓$0.86 (-1.58%) | 53.14 | 54.57 | 729.35K |
| 2024-12-09 | 54.94 | 54.75 | ↓$0.19 (-0.35%) | 54.48 | 55.60 | 474.29K |
| 2024-12-06 | 54.97 | 54.21 | ↓$0.76 (-1.38%) | 53.90 | 55.05 | 508.38K |
| 2024-12-05 | 55.35 | 54.67 | ↓$0.68 (-1.23%) | 54.63 | 55.52 | 478.93K |
| 2024-12-04 | 55.48 | 55.27 | ↓$0.21 (-0.38%) | 54.89 | 56.06 | 602.58K |
| 2024-12-03 | 55.56 | 55.66 | ↑$0.10 (0.18%) | 54.84 | 55.78 | 672.67K |
| 2024-12-02 | 54.97 | 55.80 | ↑$0.83 (1.51%) | 54.50 | 55.92 | 681.35K |
| 2024-11-29 | 54.56 | 54.71 | ↑$0.15 (0.27%) | 54.43 | 54.89 | 306.41K |
| 2024-11-27 | 54.82 | 54.23 | ↓$0.59 (-1.08%) | 53.90 | 55.08 | 512.51K |
| 2024-11-26 | 55.46 | 54.84 | ↓$0.62 (-1.12%) | 54.33 | 55.67 | 520.26K |
| 2024-11-25 | 55.16 | 55.20 | ↑$0.04 (0.07%) | 55.11 | 56.13 | 893.83K |
| 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 |
Create an account or log in to view more rows.
$AVT the best advice has been no stop losses. Would have cost a fortune!!!
$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!