Avnet, Inc. - Common Stock (AVT)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	51.39	52.24	50.95	52.14	1,060,457	52.14
10/22/2025	52.19	52.53	51.13	51.22	845,843	51.22
10/21/2025	53.07	53.41	51.88	52.15	728,298	52.15
10/20/2025	52.24	53.40	52.14	53.07	799,373	53.07
10/17/2025	52.34	52.59	51.67	52.08	706,174	52.08
10/16/2025	52.54	52.76	52.13	52.41	711,336	52.41
10/15/2025	52.04	52.56	51.57	52.49	691,814	52.49
10/14/2025	49.90	52.02	49.69	51.52	1,296,871	51.52
10/13/2025	50.52	51.13	50.13	50.69	829,946	50.69
10/10/2025	51.01	51.26	49.38	49.52	876,156	49.52
10/09/2025	51.85	52.19	50.52	50.94	818,972	50.94
10/08/2025	51.38	52.14	51.28	51.74	564,763	51.74
10/07/2025	52.71	52.99	51.26	51.34	587,822	51.34
10/06/2025	52.44	52.79	52.17	52.39	568,506	52.39
10/03/2025	52.00	52.70	51.28	51.86	697,243	51.86
10/02/2025	52.42	52.76	51.95	51.99	546,555	51.99
10/01/2025	52.24	52.46	51.94	52.21	573,019	52.21
9/30/2025	51.78	52.35	51.36	52.28	552,790	52.28
9/29/2025	52.08	52.31	51.43	51.73	429,902	51.73
9/26/2025	51.55	52.00	51.20	51.94	484,163	51.94
9/25/2025	52.16	52.30	51.44	51.57	700,968	51.57
9/24/2025	53.13	53.33	52.51	52.84	413,196	52.84
9/23/2025	53.59	54.13	52.92	53.01	794,212	53.01
9/22/2025	53.17	53.62	53.02	53.42	450,646	53.42
9/19/2025	53.68	53.70	52.73	53.08	2,117,973	53.08
9/18/2025	52.97	53.88	52.37	53.64	1,301,338	53.64
9/17/2025	53.07	53.07	51.90	52.31	1,052,173	52.31
9/16/2025	53.58	53.79	52.88	53.52	703,603	53.17
9/15/2025	53.62	54.15	53.19	53.35	640,013	53.00
9/12/2025	54.07	54.07	53.37	53.45	571,082	53.10
9/11/2025	53.94	54.47	53.64	54.11	942,846	53.76
9/10/2025	53.54	53.99	53.31	53.94	920,885	53.59
9/09/2025	53.23	53.52	52.51	53.13	772,838	52.78
9/08/2025	53.52	53.69	52.95	53.36	738,607	53.01
9/05/2025	53.79	54.15	52.63	53.77	1,228,215	53.42
9/04/2025	52.63	53.57	52.23	53.54	1,582,398	53.19
9/03/2025	52.05	52.62	51.83	52.43	7,199,208	52.09
9/02/2025	52.49	53.01	51.60	52.05	1,871,788	51.71
8/29/2025	54.81	55.20	54.28	54.57	598,450	54.21
8/28/2025	55.28	55.51	54.41	54.82	471,122	54.46
8/27/2025	54.55	55.12	54.17	55.01	559,121	54.65
8/26/2025	55.17	55.83	54.60	54.79	946,518	54.43
8/25/2025	55.66	55.85	55.06	55.10	566,440	54.74
8/22/2025	53.30	55.92	53.30	55.66	912,819	55.30
8/21/2025	52.71	53.17	52.60	52.82	430,400	52.47
8/20/2025	53.42	53.42	52.51	53.28	580,948	52.93
8/19/2025	53.66	54.10	53.44	53.51	420,260	53.16
8/18/2025	53.08	53.75	52.79	53.46	373,997	53.11
8/15/2025	54.22	54.22	52.98	53.47	811,330	53.12
8/14/2025	54.23	54.23	53.42	54.11	412,678	53.76
8/13/2025	53.54	54.92	52.95	54.76	583,991	54.40
8/12/2025	52.08	53.41	51.57	53.34	571,745	52.99
8/11/2025	51.97	52.72	51.40	51.74	737,020	51.40
8/08/2025	51.27	52.13	50.86	51.97	555,372	51.63
8/07/2025	50.45	51.23	50.05	51.23	1,229,110	50.90
8/06/2025	50.38	50.38	45.66	49.46	2,710,764	49.14
8/05/2025	52.89	53.24	51.82	51.89	1,025,372	51.55
8/04/2025	52.03	52.56	51.73	52.54	724,523	52.20
8/01/2025	52.15	52.39	51.36	51.87	907,219	51.53
7/31/2025	54.71	55.41	52.59	52.94	1,032,308	52.59
7/30/2025	55.00	55.57	54.73	55.15	1,108,570	54.79
7/29/2025	54.50	54.98	54.25	54.95	722,368	54.59
7/28/2025	53.50	54.19	53.33	54.12	737,659	53.77
7/25/2025	53.46	53.62	53.01	53.50	579,679	53.15
7/24/2025	54.60	54.67	53.20	53.34	958,486	52.99