NasdaqGS - Nasdaq Real Time Price
USD
Avnet, Inc. (AVT)
88.20
-4.23
(-4.58%)
At close: October 30 at 4:00:01 PM EDT
88.60
+0.40
(+0.45%)
Overnight: 2:35:13 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade Avnet on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
89.52
90.66
85.07
88.20
88.20
1,754,600
Oct 29, 2026
93.57
94.04
91.74
92.43
92.43
1,053,200
Oct 28, 2026
94.29
94.50
91.94
93.57
93.57
1,429,400
Oct 27, 2026
91.27
93.12
90.66
92.95
92.95
770,200
Oct 26, 2026
89.56
90.59
88.16
89.65
89.65
861,400
Oct 23, 2026
87.37
89.14
87.15
88.08
88.08
1,723,300
Oct 22, 2026
90.32
91.07
85.66
88.64
88.64
1,159,600
Oct 21, 2026
92.63
93.25
91.45
93.13
93.13
1,561,800
Oct 20, 2026
90.81
92.35
89.10
91.06
91.06
1,435,000
Oct 19, 2026
91.78
92.91
90.77
91.88
91.88
1,014,300
Oct 16, 2026
91.67
92.74
89.45
90.03
90.03
1,012,200
Oct 15, 2026
92.98
93.13
89.73
92.94
92.94
1,475,600
Oct 14, 2026
98.31
99.06
94.79
95.85
95.85
1,200,100
Oct 13, 2026
95.85
99.83
95.24
99.60
99.60
1,694,200
Oct 12, 2026
98.45
98.98
96.62
97.15
97.15
797,300
Oct 9, 2026
99.92
100.72
97.82
99.36
99.36
1,110,900
Oct 8, 2026
101.29
102.70
99.28
99.56
99.56
1,453,700
Oct 7, 2026
104.68
106.15
102.34
102.53
102.53
875,100
Oct 6, 2026
106.41
106.77
105.18
106.37
106.37
1,020,400
Oct 5, 2026
106.60
107.97
105.60
106.19
106.19
1,268,800
Oct 2, 2026
103.92
108.63
103.72
106.94
106.94
2,155,900
Oct 1, 2026
99.78
103.46
98.55
102.24
102.24
1,203,700
Sep 30, 2026
102.39
103.92
99.60
99.95
99.95
1,526,500
Sep 29, 2026
102.43
103.00
99.52
102.50
102.50
1,650,000
Sep 28, 2026
103.04
103.23
100.21
101.45
101.45
1,031,800
Sep 25, 2026
102.00
104.58
101.55
103.08
103.08
1,202,500
Sep 24, 2026
99.22
101.80
97.35
100.91
100.91
1,537,700
Sep 23, 2026
98.31
102.70
97.63
101.15
101.15
1,764,800
Sep 22, 2026
95.35
98.37
95.25
98.25
98.25
924,700
Sep 21, 2026
97.01
98.40
95.05
95.48
95.48
1,390,300
Sep 18, 2026
93.81
96.40
92.67
96.12
96.12
2,684,900
Sep 17, 2026
94.01
95.69
93.09
93.12
93.12
1,281,200
Sep 16, 2026
93.90
94.61
90.90
92.73
92.73
1,316,800
Sep 15, 2026
92.34
95.11
91.97
92.64
92.64
1,436,200
Sep 14, 2026
96.50
96.50
91.56
92.34
92.34
1,510,800
Sep 11, 2026
94.14
99.92
94.07
99.63
99.63
1,961,200
Sep 10, 2026
91.32
93.90
90.68
92.97
92.97
1,135,100
Sep 9, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
91.86
92.40
90.71
91.74
91.74
844,800
Sep 8, 2026
92.81
93.49
91.81
92.42
92.05
1,021,600
Sep 4, 2026
91.02
92.80
90.49
92.06
91.69
1,119,900
Sep 3, 2026
89.02
90.89
86.71
90.82
90.46
762,300
Sep 2, 2026
89.39
91.00
88.34
89.99
89.63
1,034,900
Sep 1, 2026
88.58
89.64
87.15
89.39
89.03
730,600
Aug 31, 2026
89.39
90.22
87.71
89.56
89.20
1,954,100
Aug 28, 2026
91.49
92.70
88.43
88.63
88.28
860,100
Aug 27, 2026
91.11
92.34
90.20
91.52
91.15
1,119,700
Aug 26, 2026
87.71
90.61
86.68
90.29
89.93
1,097,400
Aug 25, 2026
87.76
87.76
85.67
87.57
87.22
844,000
Aug 24, 2026
87.87
87.95
85.52
86.26
85.91
807,900
Aug 21, 2026
88.19
89.23
86.34
88.64
88.29
1,133,000
Aug 20, 2026
88.05
88.99
86.63
86.89
86.54
1,009,800
Aug 19, 2026
94.00
94.80
87.90
88.34
87.99
1,603,500
Aug 18, 2026
96.93
96.93
91.56
93.40
93.03
1,422,700
Aug 17, 2026
96.20
99.01
95.73
98.63
98.24
1,236,900
Aug 14, 2026
95.31
97.31
93.41
95.71
95.33
884,800
Aug 13, 2026
97.40
98.00
95.55
95.99
95.61
784,000
Aug 12, 2026
98.16
99.25
97.24
97.31
96.92
1,495,400
Aug 11, 2026
99.00
99.44
95.79
95.96
95.58
1,154,400
Aug 10, 2026
97.50
99.44
95.57
97.40
97.01
1,582,300
Aug 7, 2026
97.50
97.77
93.01
96.53
96.14
1,577,800
Aug 6, 2026
98.30
100.00
96.45
96.80
96.41
1,925,500
Aug 5, 2026
92.64
98.67
87.10
97.22
96.83
2,724,400
Aug 4, 2026
91.24
93.72
90.27
92.53
92.16
1,718,200
Aug 3, 2026
88.92
90.24
87.54
88.88
88.52
771,000
Jul 31, 2026
89.31
89.64
86.80
88.84
88.48
1,181,800
Jul 30, 2026
86.45
88.04
85.54
86.80
86.45
902,700
Jul 29, 2026
86.22
86.63
83.48
83.59
83.26
1,025,800
Jul 28, 2026
86.75
87.09
84.67
86.22
85.87
1,135,500
Jul 27, 2026
89.48
90.01
85.47
88.38
88.03
751,600
Jul 24, 2026
89.37
90.52
88.54
89.42
89.06
701,800
Jul 23, 2026
89.85
91.32
89.34
89.92
89.56
1,166,800
Jul 22, 2026
89.11
91.30
89.11
90.13
89.77
1,082,600
Jul 21, 2026
86.89
89.90
86.45
89.85
89.49
784,500
Jul 20, 2026
86.68
87.10
84.64
85.02
84.68
681,800
Jul 17, 2026
83.11
86.16
82.50
85.65
85.31
911,900
Jul 16, 2026
84.50
85.83
84.10
84.76
84.42
1,221,200
Jul 15, 2026
86.55
87.27
84.75
86.21
85.86
1,357,300
Jul 14, 2026
87.56
87.90
85.62
86.05
85.71
539,700
Jul 13, 2026
85.62
86.86
84.79
85.15
84.81
1,098,600
Jul 10, 2026
85.83
88.32
85.72
87.13
86.78
588,200
Jul 9, 2026
85.45
88.87
85.35
86.28
85.93
1,833,300
Jul 8, 2026
81.14
83.41
81.14
83.24
82.91
831,800
Jul 7, 2026
80.86
81.66
80.13
81.48
81.15
946,500
Jul 6, 2026
83.36
84.48
81.72
82.46
82.13
1,003,900
Jul 2, 2026
86.81
87.05
81.10
82.18
81.85
1,148,700
Jul 1, 2026
87.39
88.71
85.60
87.28
86.93
1,027,800
Jun 30, 2026
87.92
88.86
87.14
88.82
88.46
1,032,800
Jun 29, 2026
86.44
87.85
85.37
87.63
87.28
1,315,900
Jun 26, 2026
89.30
89.44
85.96
86.37
86.02
1,762,400
Jun 25, 2026
89.84
91.77
88.60
90.81
90.45
1,667,400
Jun 24, 2026
89.60
90.56
87.70
88.24
87.89
2,036,500
Jun 23, 2026
89.43
91.49
89.00
89.60
89.24
1,013,300
Jun 22, 2026
92.27
93.37
91.65
92.45
92.08
1,793,200
Jun 18, 2026
91.78
92.08
90.31
91.47
91.10
2,569,200
Jun 17, 2026
91.25
92.17
89.64
89.81
89.45
1,857,600
Jun 16, 2026
91.78
93.21
90.82
90.99
90.63
1,077,600
Jun 15, 2026
93.37
93.37
91.40
91.78
91.41
942,200
Jun 12, 2026
88.49
90.81
87.91
90.59
90.23
1,271,200
Jun 11, 2026
86.65
88.86
86.09
88.49
88.14
1,549,700
Jun 10, 2026
85.87
88.22
84.92
85.39
85.05
644,700
Jun 9, 2026
87.84
88.94
82.76
86.93
86.58
2,295,100
Jun 8, 2026
88.35
88.35
86.09
87.05
86.70
1,291,000
Jun 5, 2026
87.95
88.97
85.94
86.81
86.46
1,708,200
Jun 4, 2026
90.74
91.96
88.06
88.11
87.76
2,259,900
Jun 3, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
92.87
94.10
91.22
92.93
92.56
1,082,300
Jun 2, 2026
89.12
95.26
88.46
92.93
92.21
2,169,400
Jun 1, 2026
86.37
87.08
85.00
86.95
86.28
1,437,300
May 29, 2026
88.48
88.76
86.30
86.93
86.26
1,922,500
May 28, 2026
87.11
87.42
85.68
87.12
86.44
1,626,100
May 27, 2026
90.20
90.20
86.44
87.06
86.38
1,166,700
May 26, 2026
86.89
89.24
85.45
89.12
88.43
1,611,700
May 22, 2026
84.16
86.74
83.88
85.91
85.24
1,141,800
May 21, 2026
84.53
84.88
82.71
83.40
82.75
806,700
May 20, 2026
83.40
84.88
82.87
84.72
84.06
919,600
May 19, 2026
82.27
83.12
80.66
82.31
81.67
866,200
May 18, 2026
84.69
85.05
82.62
83.33
82.68
1,490,500
May 15, 2026
85.55
85.83
83.68
84.06
83.41
1,050,700
May 14, 2026
86.98
87.46
85.10
86.67
86.00
1,293,200
May 13, 2026
84.70
86.37
83.26
86.22
85.55
1,815,700
May 12, 2026
82.85
82.85
80.17
82.11
81.47
1,076,300
May 11, 2026
82.64
83.63
82.26
82.86
82.22
729,400
May 8, 2026
81.72
83.07
81.14
82.09
81.45
1,210,900
May 7, 2026
83.70
84.17
80.07
80.86
80.23
1,122,700
May 6, 2026
83.35
84.75
82.20
83.70
83.05
2,008,400
May 5, 2026
81.71
83.43
81.05
82.40
81.76
1,064,700
May 4, 2026
80.92
81.72
80.03
80.42
79.80
1,840,300
May 1, 2026
82.27
82.92
80.06
80.53
79.91
1,201,600
Apr 30, 2026
82.44
84.07
81.59
82.51
81.87
2,335,200
Apr 29, 2026
82.45
82.51
77.31
81.53
80.90
3,075,700
Apr 28, 2026
77.54
78.80
76.73
78.28
77.67
2,275,700
Apr 27, 2026
79.33
79.88
76.96
78.60
77.99
1,692,500
Apr 24, 2026
79.15
79.17
77.81
78.65
78.04
1,427,100
Apr 23, 2026
75.87
79.11
75.87
78.11
77.50
1,253,900
Apr 22, 2026
76.15
76.20
74.95
75.63
75.04
1,068,900
Apr 21, 2026
74.55
75.87
74.27
75.26
74.68
986,600
Apr 20, 2026
73.99
74.94
73.93
74.32
73.74
1,321,100
Apr 17, 2026
73.15
74.44
72.82
73.85
73.28
888,100
Apr 16, 2026
70.18
72.56
69.86
72.30
71.74
1,127,400
Apr 15, 2026
71.75
72.27
69.66
70.22
69.68
1,352,900
Apr 14, 2026
73.60
73.94
71.66
71.75
71.19
1,516,800
Apr 13, 2026
68.86
73.56
68.01
73.48
72.91
1,989,600
Apr 10, 2026
67.47
67.58
66.63
67.03
66.51
476,400
Apr 9, 2026
66.00
67.35
65.94
66.94
66.42
998,600
Apr 8, 2026
64.57
66.05
63.92
66.00
65.49
1,159,000
Apr 7, 2026
62.23
63.35
62.11
62.53
62.05
953,700
Apr 6, 2026
61.98
62.43
61.10
62.41
61.93
690,700
Apr 2, 2026
61.46
63.05
61.34
61.87
61.39
612,300
Apr 1, 2026
61.90
63.04
61.90
62.91
62.42
625,000
Mar 31, 2026
59.27
61.84
59.19
61.62
61.14
1,238,300
Mar 30, 2026
60.47
60.49
58.47
58.58
58.13
959,100
Mar 27, 2026
60.28
61.25
59.55
59.73
59.27
548,100
Mar 26, 2026
61.39
61.93
60.89
61.20
60.73
562,500
Mar 25, 2026
61.83
62.36
61.36
62.26
61.78
647,300
Mar 24, 2026
59.60
61.89
59.35
61.22
60.75
702,000
Mar 23, 2026
60.03
60.51
59.25
59.73
59.27
1,057,500
Mar 20, 2026
59.41
59.51
58.04
58.45
58.00
1,420,200
Mar 19, 2026
59.09
60.09
59.05
59.96
59.50
768,200
Mar 18, 2026
59.73
60.83
59.09
59.79
59.33
712,200
Mar 17, 2026
60.76
61.24
59.57
60.01
59.54
669,900
Mar 16, 2026
60.25
60.76
60.14
60.28
59.81
710,800
Mar 13, 2026
61.03
61.28
59.40
59.73
59.27
874,800
Mar 12, 2026
59.83
60.61
59.29
60.24
59.77
1,145,100
Mar 11, 2026
60.71
61.25
60.48
61.08
60.61
531,300
Mar 10, 2026
61.57
62.18
60.61
60.66
60.19
754,400
Mar 9, 2026
59.65
61.85
58.60
61.55
61.07
1,363,500
Mar 6, 2026
61.41
61.78
59.87
60.05
59.58
831,300
Mar 5, 2026
62.70
63.32
61.78
62.43
61.95
962,700
Mar 4, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
63.83
64.14
63.08
63.32
62.83
501,500
Mar 3, 2026
63.37
64.05
62.20
63.77
62.93
886,700
Mar 2, 2026
65.07
65.85
63.91
64.98
64.12
803,800
Feb 27, 2026
65.88
65.88
64.96
65.84
64.97
833,700
Feb 26, 2026
67.34
67.49
65.47
66.15
65.28
807,200
Feb 25, 2026
67.35
67.51
66.18
67.34
66.45
621,500
Feb 24, 2026
67.18
68.29
66.80
66.94
66.06
842,800
Feb 23, 2026
67.53
68.00
66.68
67.27
66.38
764,100
Feb 20, 2026
65.90
67.72
65.55
67.32
66.43
1,032,500
Feb 19, 2026
65.22
66.10
63.60
66.03
65.16
1,148,900
Feb 18, 2026
65.08
66.22
64.79
65.34
64.48
1,180,000
Feb 17, 2026
65.28
65.65
64.36
65.05
64.19
1,379,300
Feb 13, 2026
65.76
66.33
64.64
65.79
64.92
1,188,800
Feb 12, 2026
66.70
67.57
65.00
65.96
65.09
1,136,700
Feb 11, 2026
66.58
67.39
65.64
66.34
65.46
1,100,000
Feb 10, 2026
66.25
66.85
65.73
65.80
64.93
1,212,500
Feb 9, 2026
66.30
66.61
65.35
66.35
65.47
1,649,600
Feb 6, 2026
64.38
66.89
64.18
66.62
65.74
1,861,800
Feb 5, 2026
63.60
64.46
63.05
64.29
63.44
1,135,000
Feb 4, 2026
63.46
64.79
62.70
63.99
63.15
1,569,200
Feb 3, 2026
63.52
64.22
62.13
62.99
62.16
2,210,000
Feb 2, 2026
61.79
63.80
60.59
63.31
62.47
2,339,200
Jan 30, 2026
62.10
63.10
60.88
62.39
61.57
2,106,200
Jan 29, 2026
60.75
62.89
59.65
62.74
61.91
3,590,600
Jan 28, 2026
54.01
60.52
54.00
59.96
59.17
4,476,900
Jan 27, 2026
51.42
52.96
50.99
52.68
51.98
1,799,500
Jan 26, 2026
50.82
51.48
50.29
51.38
50.70
1,260,900
Jan 23, 2026
51.12
51.35
50.28
50.83
50.16
1,408,200
Jan 22, 2026
51.21
51.58
50.96
51.20
50.52
1,195,300
Jan 21, 2026
49.64
51.07
49.47
50.91
50.24
924,300
Jan 20, 2026
49.97
50.54
49.00
49.14
48.49
1,086,600
Jan 16, 2026
51.23
51.33
50.65
50.81
50.14
800,000
Jan 15, 2026
50.52
51.65
50.35
51.16
50.48
1,031,900
Jan 14, 2026
50.09
50.53
49.89
50.03
49.37
859,900
Jan 13, 2026
49.92
50.31
49.71
49.97
49.31
745,100
Jan 12, 2026
49.86
50.05
49.26
49.71
49.05
593,400
Jan 9, 2026
49.90
50.17
49.09
49.85
49.19
647,700
Jan 8, 2026
48.70
50.19
48.64
49.90
49.24
1,043,900
Jan 7, 2026
48.99
49.64
48.29
49.03
48.38
885,500
Jan 6, 2026
48.53
49.53
48.22
49.25
48.60
1,083,900
Jan 5, 2026
49.66
50.30
48.45
48.84
48.20
805,300
Jan 2, 2026
48.60
49.50
48.58
49.34
48.69
582,000
Dec 31, 2025
48.97
48.97
47.98
48.08
47.45
517,300
Dec 30, 2025
49.01
49.22
48.76
48.94
48.29
566,000
Dec 29, 2025
49.13
49.43
48.78
48.97
48.32
521,800
Dec 26, 2025
49.36
49.41
48.88
49.28
48.63
420,300
Dec 24, 2025
49.23
49.33
48.87
49.22
48.57
239,600
Dec 23, 2025
49.33
49.38
48.89
49.10
48.45
574,200
Dec 22, 2025
50.24
50.45
49.26
49.40
48.75
719,600
Dec 19, 2025
48.47
50.09
48.36
49.76
49.10
2,485,200
Dec 18, 2025
48.71
49.01
48.24
48.58
47.94
710,900
Dec 17, 2025
48.95
49.13
48.11
48.71
48.07
754,600
Dec 16, 2025
49.45
49.65
48.60
48.84
48.20
868,000
Dec 15, 2025
50.08
50.44
49.06
49.26
48.61
793,800
Dec 12, 2025
50.73
50.73
49.40
49.92
49.26
895,000
Dec 11, 2025
50.22
50.85
49.83
50.49
49.82
800,600
Dec 10, 2025
49.05
50.65
48.74
50.43
49.76
1,021,100
Dec 9, 2025
49.19
49.68
48.85
49.25
48.60
621,700
Dec 8, 2025
50.00
50.38
49.20
49.37
48.72
738,900
Dec 5, 2025
49.13
49.72
49.02
49.67
49.01
760,200
Dec 4, 2025
49.17
49.61
48.98
49.13
48.48
812,700
Dec 3, 2025
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
48.00
49.51
47.65
49.31
48.66
1,003,800
Dec 2, 2025
47.63
48.32
47.30
48.20
47.22
1,116,200
Dec 1, 2025
47.39
47.76
47.04
47.41
46.44
1,056,700
Nov 28, 2025
47.28
47.59
47.04
47.51
46.54
195,100
Nov 26, 2025
47.19
47.64
46.89
47.23
46.27
536,100
Nov 25, 2025
46.45
47.24
46.39
47.19
46.23
611,700
Nov 24, 2025
46.04
46.53
45.70
46.36
45.42
607,200
Nov 21, 2025
44.59
46.68
44.56
45.92
44.98
1,156,600
Nov 20, 2025
45.97
46.00
44.25
44.37
43.47
895,700
Nov 19, 2025
45.15
45.58
44.88
45.23
44.31
559,400
Nov 18, 2025
44.84
45.79
44.68
45.18
44.26
836,000
Nov 17, 2025
46.32
46.38
44.82
44.99
44.07
759,000
Nov 14, 2025
46.60
47.36
46.27
46.45
45.50
988,900
Nov 13, 2025
46.69
47.62
46.69
46.75
45.80
918,500
Nov 12, 2025
47.10
47.53
46.62
47.18
46.22
756,500
Nov 11, 2025
47.21
47.27
46.62
46.66
45.71
757,600
Nov 10, 2025
47.89
48.41
46.91
47.08
46.12
1,193,400
Nov 7, 2025
46.80
47.34
46.39
47.26
46.30
793,100
Nov 6, 2025
48.03
48.29
47.13
47.17
46.21
665,500
Nov 5, 2025
47.34
48.13
47.28
48.00
47.02
885,300
Nov 4, 2025
47.75
47.87
47.27
47.31
46.35
849,200
Nov 3, 2025
48.11
48.54
47.29
48.15
47.17
980,800
Oct 31, 2025
48.18
48.72
47.74
48.45
47.46
1,104,100
