Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	39.58	38.75	38.82	39.33	513700.0	39.33
2021-02-12	39.34	38.28	38.76	38.9	407800.0	38.9
2021-02-11	38.9	37.74	38.54	38.85	628500.0	38.85
2021-02-10	39.0	38.17	38.67	38.49	594400.0	38.49
2021-02-09	38.74	38.01	38.58	38.44	531400.0	38.44
2021-02-08	38.55	37.71	37.71	38.55	528600.0	38.55
2021-02-05	37.96	36.68	37.5	37.7	735600.0	37.7
2021-02-04	37.57	36.01	37.18	37.1	749700.0	37.1
2021-02-03	37.22	35.77	36.45	36.37	847700.0	36.37
2021-02-02	37.4	36.19	37.39	36.57	1179500.0	36.57
2021-02-01	37.06	35.41	35.56	36.83	694700.0	36.83
2021-01-29	36.64	34.82	36.09	35.31	2184800.0	35.31
2021-01-28	38.5	35.6	38.11	35.91	1729700.0	35.91
2021-01-27	38.79	36.8	37.83	37.7	1749700.0	37.7
2021-01-26	39.74	37.93	39.74	38.76	2587200.0	38.76
2021-01-25	39.74	38.82	39.29	39.22	1241600.0	39.22
2021-01-22	39.5	38.61	39.04	39.29	1163200.0	39.29
2021-01-21	40.48	39.13	40.34	39.58	1145300.0	39.58
2021-01-20	42.3	40.19	41.26	40.39	1363000.0	40.39
2021-01-19	40.2	38.86	39.0	39.93	1280400.0	39.93
2021-01-15	38.83	38.1	38.45	38.61	847500.0	38.61
2021-01-14	38.93	37.96	38.14	38.54	567200.0	38.54
2021-01-13	38.41	37.75	38.19	38.01	482400.0	38.01
2021-01-12	38.82	38.26	38.42	38.47	710800.0	38.47
2021-01-11	38.39	37.06	37.27	38.27	532000.0	38.27
2021-01-08	38.48	37.36	37.8	37.96	750700.0	37.96
2021-01-07	37.98	36.86	37.48	37.92	857800.0	37.92
2021-01-06	37.33	36.23	36.43	37.15	1931800.0	37.15
2021-01-05	36.48	35.18	35.18	36.15	690000.0	36.15
2021-01-04	35.63	34.93	35.25	35.37	1143700.0	35.37
2020-12-31	35.38	34.36	34.68	35.11	605100.0	35.11
2020-12-30	35.37	34.64	34.86	34.84	528400.0	34.84
2020-12-29	35.39	34.66	35.39	34.88	822800.0	34.88
2020-12-28	35.34	34.44	34.85	35.21	511700.0	35.21
2020-12-24	34.93	34.2	34.8	34.47	472500.0	34.47
2020-12-23	35.09	33.64	35.09	34.86	1490700.0	34.86
2020-12-22	34.26	33.46	33.56	34.05	1103700.0	34.05
2020-12-21	33.57	32.1	33.18	33.51	802900.0	33.51
2020-12-18	34.15	33.3	33.65	33.87	1618000.0	33.87
2020-12-17	33.7	32.9	33.13	33.52	1045000.0	33.52
2020-12-16	33.3	32.56	33.08	33.11	668600.0	33.11
2020-12-15	33.03	31.72	31.87	33.03	727300.0	33.03
2020-12-14	32.21	31.66	31.84	31.69	799200.0	31.69
2020-12-11	32.05	31.16	31.71	31.56	677900.0	31.56
2020-12-10	32.08	31.32	31.5	31.89	453600.0	31.89
2020-12-09	32.82	31.77	32.51	31.88	800300.0	31.88
2020-12-08	33.11	32.34	32.72	32.51	699900.0	32.51
2020-12-07	33.14	32.28	32.98	32.8	872600.0	32.8
2020-12-04	33.39	32.58	32.58	32.87	752800.0	32.87
2020-12-03	32.5	31.55	31.74	32.32	801200.0	32.32
2020-12-02	31.94	30.53	30.83	31.84	1187400.0	31.84
2020-12-01	31.18	30.36	30.36	31.0	782500.0	31.0
2020-11-30	30.84	30.31	30.69	30.35	1044900.0	30.14
2020-11-27	31.32	30.38	30.38	30.67	588000.0	30.46
2020-11-25	31.02	30.26	31.02	30.49	858900.0	30.28
2020-11-24	31.19	29.57	29.95	31.06	1103900.0	30.85
2020-11-23	29.78	29.09	29.33	29.66	482600.0	29.45
2020-11-20	28.86	28.39	28.62	28.74	473500.0	28.54
2020-11-19	28.89	28.19	28.67	28.82	481400.0	28.62
2020-11-18	29.76	28.79	29.52	28.81	420800.0	28.61
2020-11-17	29.65	28.84	29.42	29.38	481800.0	29.18
2020-11-16	29.95	28.73	28.73	29.85	572200.0	29.64
2020-11-13	28.95	27.88	28.2	28.75	526900.0	28.55
2020-11-12	28.81	27.54	28.28	27.81	539900.0	27.62
2020-11-11	28.63	27.73	28.48	28.55	740100.0	28.35
2020-11-10	28.6	27.7	28.08	28.27	726200.0	28.07
2020-11-09	28.82	27.35	27.5	28.21	793900.0	28.01
2020-11-06	26.92	26.35	26.7	26.74	487500.0	26.55
2020-11-05	26.97	25.8	26.09	26.63	765000.0	26.45
2020-11-04	26.45	25.46	26.16	25.75	697300.0	25.57
2020-11-03	26.48	26.05	26.22	26.3	556800.0	26.12
2020-11-02	25.86	24.7	24.96	25.78	770300.0	25.6
2020-10-30	24.96	24.3	24.51	24.67	811200.0	24.5
2020-10-29	25.92	24.51	24.87	24.66	980300.0	24.49
2020-10-28	25.75	24.68	25.47	24.91	1298500.0	24.74
2020-10-27	26.61	25.87	26.27	26.02	1457500.0	25.84
2020-10-26	27.68	26.05	27.37	26.51	1244300.0	26.33
2020-10-23	27.82	27.27	27.76	27.72	485400.0	27.53
2020-10-22	27.94	27.33	27.44	27.74	661000.0	27.55
2020-10-21	28.17	27.47	27.89	27.49	728800.0	27.3
2020-10-20	28.88	27.88	28.34	28.0	408200.0	27.81
2020-10-19	29.11	28.13	28.84	28.23	378400.0	28.03
2020-10-16	29.22	28.61	28.78	28.7	426900.0	28.5
2020-10-15	28.89	28.05	28.89	28.73	446500.0	28.53
2020-10-14	29.26	28.65	28.92	28.75	598900.0	28.55
2020-10-13	28.97	28.14	28.14	28.72	1251700.0	28.52
2020-10-12	28.47	27.98	28.09	28.42	779500.0	28.22
2020-10-09	28.09	27.55	28.02	28.07	479100.0	27.88
2020-10-08	28.05	27.34	28.05	27.65	470700.0	27.46
2020-10-07	27.92	26.33	26.44	27.78	951500.0	27.59
2020-10-06	27.01	26.2	26.52	26.27	614700.0	26.09
2020-10-05	26.91	26.16	26.16	26.47	1167300.0	26.29
2020-10-02	26.3	25.75	25.79	25.97	742000.0	25.79
2020-10-01	26.39	25.77	25.88	26.31	539100.0	26.13
2020-09-30	26.46	25.65	26.05	25.84	692200.0	25.66
2020-09-29	26.45	25.68	26.16	25.87	480900.0	25.69
2020-09-28	26.4	25.82	26.05	26.29	454700.0	26.11
2020-09-25	25.61	24.93	25.23	25.48	426100.0	25.3
2020-09-24	25.64	24.53	24.87	25.43	887700.0	25.25
2020-09-23	26.36	25.03	26.0	25.05	1099400.0	24.88
2020-09-22	26.4	25.84	25.84	26.01	672300.0	25.83
2020-09-21	26.44	25.35	26.4	25.99	684600.0	25.81
2020-09-18	28.03	26.82	27.76	27.06	1294900.0	26.87
2020-09-17	27.9	27.07	27.18	27.52	656100.0	27.33
2020-09-16	28.11	27.57	27.81	27.62	601400.0	27.43
2020-09-15	28.38	27.54	28.04	27.59	495600.0	27.4
2020-09-14	28.34	27.71	28.02	27.93	477400.0	27.74
2020-09-11	27.7	27.08	27.62	27.37	583800.0	27.18
2020-09-10	28.11	27.3	27.64	27.42	594800.0	27.23
2020-09-09	27.84	26.95	27.01	27.48	574700.0	27.29
2020-09-08	27.66	26.72	27.66	26.88	701300.0	26.69
2020-09-04	29.26	27.84	29.08	28.17	676400.0	27.77
2020-09-03	29.99	28.72	29.39	28.85	1051100.0	28.44
2020-09-02	29.0	27.73	27.73	28.93	541800.0	28.52
2020-09-01	27.99	27.11	27.41	27.68	450400.0	27.28
2020-08-31	28.34	27.51	28.19	27.51	561500.0	27.12
2020-08-28	28.12	27.29	27.39	28.12	524900.0	27.72
2020-08-27	27.76	27.18	27.63	27.45	339900.0	27.06
2020-08-26	27.81	26.95	27.68	27.51	785700.0	27.12
2020-08-25	28.16	27.31	27.96	27.64	489800.0	27.24
2020-08-24	27.9	26.94	26.94	27.9	650400.0	27.5
2020-08-21	26.87	26.41	26.6	26.67	671800.0	26.29
2020-08-20	27.25	26.63	27.25	26.83	694700.0	26.45
2020-08-19	27.65	26.95	27.11	27.48	570000.0	27.09
2020-08-18	28.17	27.1	28.17	27.18	706400.0	26.79
2020-08-17	28.81	28.02	28.58	28.06	1075100.0	27.66
2020-08-14	28.38	27.73	28.11	28.37	431800.0	27.96
2020-08-13	28.76	28.02	28.65	28.23	602500.0	27.83
2020-08-12	29.31	28.52	29.06	28.78	656200.0	28.37
2020-08-11	29.67	28.76	28.94	28.85	762600.0	28.44
2020-08-10	29.23	28.34	28.97	28.54	1051500.0	28.13
2020-08-07	30.09	28.6	30.09	29.22	1059100.0	28.8
2020-08-06	29.59	28.77	29.1	28.92	931800.0	28.51
2020-08-05	29.1	28.54	29.02	28.94	1482200.0	28.53
2020-08-04	29.07	27.6	27.92	28.8	1419700.0	28.39
2020-08-03	27.87	26.64	26.94	27.02	542100.0	26.63
2020-07-31	26.76	26.26	26.76	26.72	518900.0	26.34
2020-07-30	26.79	25.93	26.11	26.74	511000.0	26.36
2020-07-29	26.82	25.93	26.07	26.68	682100.0	26.3
2020-07-28	26.71	26.01	26.67	26.07	635500.0	25.7
2020-07-27	26.75	25.86	26.07	26.72	1010800.0	26.34
2020-07-24	26.78	26.03	26.39	26.12	523200.0	25.75
2020-07-23	26.69	25.8	25.92	26.52	862200.0	26.14
2020-07-22	26.31	25.62	25.62	25.99	728800.0	25.62
2020-07-21	26.51	25.58	25.88	25.74	823100.0	25.37
2020-07-20	26.04	25.61	25.79	25.91	565200.0	25.54
2020-07-17	26.34	25.71	26.11	25.91	964500.0	25.54
2020-07-16	26.66	25.96	26.46	26.09	554100.0	25.72
2020-07-15	26.67	25.98	26.28	26.58	674400.0	26.2
2020-07-14	25.92	25.16	25.92	25.7	899500.0	25.33
2020-07-13	26.65	25.98	26.45	26.01	1284600.0	25.64
2020-07-10	26.72	26.22	26.36	26.46	771500.0	26.08
2020-07-09	26.73	25.98	26.46	26.3	1420300.0	25.92
2020-07-08	26.88	26.31	26.31	26.55	1003200.0	26.17
2020-07-07	27.16	26.38	26.93	26.44	1293100.0	26.06
2020-07-06	27.68	26.94	27.42	27.21	1819900.0	26.82
2020-07-02	27.57	26.74	27.27	26.86	769900.0	26.48
2020-07-01	28.24	26.83	28.01	26.9	954200.0	26.51
2020-06-30	28.08	26.76	27.08	27.89	958200.0	27.49
2020-06-29	27.1	26.11	26.3	27.07	816200.0	26.68
2020-06-26	26.32	25.77	25.93	26.04	1533600.0	25.67
2020-06-25	26.89	25.2	26.89	26.17	1742900.0	25.8
2020-06-24	27.98	26.91	27.98	26.95	2777700.0	26.56
2020-06-23	28.79	28.01	28.33	28.25	1333600.0	27.85
2020-06-22	27.95	26.1	26.84	27.87	1930000.0	27.47
2020-06-19	27.65	26.6	27.28	26.93	1195300.0	26.54
2020-06-18	27.62	26.55	27.01	27.03	705200.0	26.64
2020-06-17	27.94	26.91	27.93	27.26	717600.0	26.87
2020-06-16	28.67	27.4	28.32	27.92	771800.0	27.52
2020-06-15	27.6	26.18	26.29	27.35	1314500.0	26.96
2020-06-12	27.99	26.59	27.65	27.33	804300.0	26.94
2020-06-11	27.46	26.44	27.35	26.49	1734400.0	26.11
2020-06-10	30.66	28.53	30.66	28.61	1016300.0	28.2
2020-06-09	31.41	30.35	31.41	30.55	1095100.0	30.11
2020-06-08	31.86	30.47	30.51	31.75	930200.0	31.3
2020-06-05	31.31	29.93	30.85	30.05	1338600.0	29.62
2020-06-04	30.08	29.26	29.32	29.88	1157200.0	29.45
2020-06-03	29.93	28.31	28.61	29.63	840600.0	29.21
2020-06-02	28.13	27.26	27.56	28.12	696100.0	27.72
2020-06-01	28.04	27.04	27.17	27.6	737600.0	27.0
2020-05-29	27.5	26.75	27.34	27.24	925000.0	26.65
2020-05-28	28.8	27.43	28.74	27.58	1087900.0	26.98
2020-05-27	29.63	28.51	29.39	28.62	790900.0	28.0
2020-05-26	29.35	27.75	28.26	28.92	763300.0	28.29
2020-05-22	27.61	26.69	27.61	27.37	1097900.0	26.77
2020-05-21	28.5	27.61	27.84	27.71	1412700.0	27.11
2020-05-20	28.35	27.54	27.61	27.95	753300.0	27.34
2020-05-19	27.89	26.65	27.01	27.26	1175300.0	26.67
2020-05-18	27.25	25.92	26.27	27.15	1655300.0	26.56
2020-05-15	26.3	25.26	25.85	25.4	933100.0	24.85
2020-05-14	26.2	24.72	25.56	26.14	1047900.0	25.57
2020-05-13	27.87	25.69	27.1	25.92	1363400.0	25.35
2020-05-12	28.83	27.35	28.57	27.37	884900.0	26.77
2020-05-11	28.78	27.63	28.62	28.3	1314800.0	27.68
2020-05-08	29.2	28.04	28.04	28.88	2398300.0	28.25
2020-05-07	28.63	28.04	28.39	28.22	754900.0	27.6
2020-05-06	28.74	27.87	28.71	28.07	1358100.0	27.46
2020-05-05	29.95	28.34	29.76	28.37	1054400.0	27.75
2020-05-04	29.72	28.5	29.38	28.86	851800.0	28.23
2020-05-01	29.95	29.29	29.49	29.79	1022100.0	29.14
2020-04-30	30.74	29.54	30.05	30.02	1307500.0	29.36
2020-04-29	30.87	29.25	29.75	30.29	1174600.0	29.63
2020-04-28	32.04	28.0	30.91	29.13	1652000.0	28.49
2020-04-27	29.81	28.15	28.15	29.52	582200.0	28.88
2020-04-24	28.19	27.2	27.21	28.14	449400.0	27.53
2020-04-23	27.85	27.06	27.06	27.3	480300.0	26.7
2020-04-22	27.21	26.22	26.45	26.87	434900.0	26.28
2020-04-21	26.59	25.78	26.15	26.02	923200.0	25.45
2020-04-20	28.0	26.71	28.0	26.87	496900.0	26.28
2020-04-17	28.87	27.69	28.04	27.92	567400.0	27.31
2020-04-16	27.47	26.06	26.82	27.42	1045500.0	26.82
2020-04-15	27.14	25.93	26.91	26.51	1085500.0	25.93
2020-04-14	28.62	27.69	28.25	28.01	831800.0	27.4
2020-04-13	28.38	27.24	28.38	27.72	833700.0	27.12
2020-04-09	29.2	27.88	28.85	28.22	736700.0	27.6
2020-04-08	28.33	27.09	27.54	28.04	1258000.0	27.43
2020-04-07	29.02	26.6	28.28	26.99	921100.0	26.4
2020-04-06	27.17	25.92	26.29	27.05	582500.0	26.46
2020-04-03	25.69	24.54	25.67	24.96	1060300.0	24.42
2020-04-02	25.42	24.39	24.63	25.34	601000.0	24.79
2020-04-01	25.17	23.52	24.12	24.65	1102000.0	24.11
2020-03-31	26.23	24.64	25.5	25.1	980500.0	24.55
2020-03-30	25.61	23.65	24.69	25.37	751800.0	24.82
2020-03-27	25.85	24.13	25.77	24.25	856000.0	23.72
2020-03-26	27.06	24.76	25.62	26.87	905300.0	26.28
2020-03-25	26.35	23.95	25.68	25.18	1287500.0	24.63
2020-03-24	25.65	23.93	24.22	25.49	941600.0	24.93
2020-03-23	24.35	22.07	23.36	22.99	1339900.0	22.49
2020-03-20	24.4	22.23	22.95	23.05	2980700.0	22.55
2020-03-19	22.3	18.6	19.72	21.96	1087700.0	21.48
2020-03-18	23.91	17.85	22.98	19.79	1527600.0	19.36
2020-03-17	25.0	21.73	24.04	24.75	1746800.0	24.21
2020-03-16	26.65	23.22	23.22	23.56	1143500.0	23.05
2020-03-13	26.71	24.06	25.18	26.7	1538200.0	26.12
2020-03-12	26.27	23.22	26.24	23.44	1316700.0	22.93
2020-03-11	28.8	27.61	28.34	28.28	1489300.0	27.66
2020-03-10	29.33	27.89	28.72	29.27	1531700.0	28.63
2020-03-09	28.75	27.51	28.26	27.89	1625000.0	27.28
2020-03-06	31.1	29.04	29.09	30.2	2074100.0	29.54
2020-03-05	30.61	29.61	30.28	30.08	850600.0	29.42
2020-03-04	31.4	30.34	31.32	31.26	949400.0	30.58
2020-03-03	32.29	30.67	31.3	30.94	811100.0	30.26
2020-03-02	31.54	30.25	30.73	31.52	1037400.0	30.63
2020-02-28	31.8	29.98	30.08	30.68	1517800.0	29.81
2020-02-27	32.17	31.04	31.73	31.1	1171200.0	30.22
2020-02-26	33.63	32.45	33.23	32.49	952200.0	31.57
2020-02-25	34.19	32.63	34.06	32.88	1152800.0	31.95
2020-02-24	34.91	33.82	34.47	33.95	871500.0	32.99
2020-02-21	36.07	35.54	36.05	35.58	1471100.0	34.57
2020-02-20	36.17	35.66	35.7	36.12	502700.0	35.1
2020-02-19	35.92	35.52	35.63	35.8	669200.0	34.79
2020-02-18	36.22	35.06	36.11	35.45	922600.0	34.45

名前	Avnet Inc. Common Stock
ティッカー	AVT
国	United States
上場年	nan
セクター	Technology

Avnet Inc. Common Stockのデータ

Avnet Inc. Common Stockの基本情報

Avnet Inc. Common Stockの過去1年の値動き