Aviat Networks, Inc. (AVNW)
NASDAQ: AVNW · Real-Time Price · USD
23.19
-1.09 (-4.47%)
At close: Jul 24, 2025, 4:00 PM
23.14
-0.04 (-0.19%)
After-hours: Jul 24, 2025, 4:10 PM EDT
Aviat Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 24.24 | 24.26 | 23.14 | 23.14 | 23.14 | -4.66% | 72,635 |
| Jul 23, 2025 | 23.98 | 24.59 | 23.80 | 24.27 | 24.27 | 1.76% | 74,422 |
| Jul 22, 2025 | 24.08 | 24.08 | 23.33 | 23.85 | 23.85 | 0.93% | 77,252 |
| Jul 21, 2025 | 23.74 | 24.09 | 23.54 | 23.63 | 23.63 | -0.04% | 128,831 |
| Jul 18, 2025 | 23.91 | 23.91 | 23.35 | 23.64 | 23.64 | -0.04% | 97,895 |
| Jul 17, 2025 | 23.22 | 23.77 | 23.01 | 23.65 | 23.65 | 1.85% | 78,329 |
| Jul 16, 2025 | 23.61 | 23.72 | 22.93 | 23.22 | 23.22 | -1.44% | 131,760 |
| Jul 15, 2025 | 23.80 | 23.95 | 23.29 | 23.56 | 23.56 | 0.43% | 129,761 |
| Jul 14, 2025 | 23.80 | 23.91 | 23.17 | 23.46 | 23.46 | -2.05% | 85,861 |
| Jul 11, 2025 | 24.03 | 24.18 | 23.56 | 23.95 | 23.95 | -1.03% | 137,682 |
| Jul 10, 2025 | 24.57 | 24.76 | 24.19 | 24.20 | 24.20 | -2.14% | 73,623 |
| Jul 9, 2025 | 24.32 | 24.92 | 24.10 | 24.73 | 24.73 | 1.90% | 73,632 |
| Jul 8, 2025 | 24.37 | 24.70 | 24.06 | 24.27 | 24.27 | -0.21% | 99,709 |
| Jul 7, 2025 | 24.51 | 24.93 | 24.28 | 24.32 | 24.32 | -2.01% | 91,844 |
| Jul 3, 2025 | 24.86 | 25.13 | 24.51 | 24.82 | 24.82 | 0.85% | 53,239 |
| Jul 2, 2025 | 25.06 | 25.06 | 24.50 | 24.61 | 24.61 | -0.87% | 77,471 |
| Jul 1, 2025 | 23.94 | 25.05 | 23.81 | 24.83 | 24.83 | 3.22% | 161,153 |
| Jun 30, 2025 | 24.04 | 24.21 | 23.87 | 24.05 | 24.05 | 0.46% | 97,587 |
| Jun 27, 2025 | 23.99 | 24.09 | 23.56 | 23.94 | 23.94 | - | 161,340 |
| Jun 26, 2025 | 23.87 | 24.09 | 23.67 | 23.94 | 23.94 | -0.21% | 72,911 |
| Jun 25, 2025 | 23.55 | 24.05 | 23.12 | 23.99 | 23.99 | 2.09% | 76,958 |
| Jun 24, 2025 | 23.00 | 23.54 | 22.73 | 23.50 | 23.50 | 2.75% | 145,055 |
| Jun 23, 2025 | 22.59 | 22.94 | 22.16 | 22.87 | 22.87 | 1.19% | 76,615 |
| Jun 20, 2025 | 22.75 | 22.87 | 22.38 | 22.60 | 22.60 | 0.49% | 68,454 |
| Jun 18, 2025 | 22.60 | 22.94 | 22.35 | 22.49 | 22.49 | -0.71% | 107,118 |
| Jun 17, 2025 | 22.03 | 22.67 | 21.34 | 22.65 | 22.65 | 1.75% | 144,996 |
| Jun 16, 2025 | 22.22 | 22.45 | 22.12 | 22.26 | 22.26 | 1.09% | 70,383 |
| Jun 13, 2025 | 22.47 | 22.88 | 21.68 | 22.02 | 22.02 | -3.97% | 134,810 |
| Jun 12, 2025 | 22.60 | 22.98 | 22.45 | 22.93 | 22.93 | 0.61% | 55,013 |
| Jun 11, 2025 | 22.88 | 22.88 | 22.47 | 22.79 | 22.79 | 0.71% | 71,390 |
| Jun 10, 2025 | 22.75 | 22.92 | 22.40 | 22.63 | 22.63 | -1.05% | 111,473 |
| Jun 9, 2025 | 22.15 | 23.02 | 21.73 | 22.87 | 22.87 | 3.67% | 105,658 |
| Jun 6, 2025 | 22.02 | 22.53 | 21.87 | 22.06 | 22.06 | 1.66% | 106,973 |
| Jun 5, 2025 | 21.93 | 22.21 | 21.58 | 21.70 | 21.70 | -1.14% | 67,510 |
| Jun 4, 2025 | 22.59 | 22.81 | 21.89 | 21.95 | 21.95 | -2.66% | 78,525 |
| Jun 3, 2025 | 21.67 | 22.74 | 21.46 | 22.55 | 22.55 | 4.35% | 135,172 |
| Jun 2, 2025 | 21.40 | 21.75 | 21.20 | 21.61 | 21.61 | 0.75% | 86,772 |
| May 30, 2025 | 21.10 | 21.50 | 20.71 | 21.45 | 21.45 | 1.42% | 108,620 |
| May 29, 2025 | 21.40 | 21.53 | 20.66 | 21.15 | 21.15 | -0.38% | 81,783 |
| May 28, 2025 | 21.32 | 21.43 | 20.53 | 21.23 | 21.23 | -0.09% | 61,671 |
| May 27, 2025 | 20.59 | 21.28 | 20.22 | 21.25 | 21.25 | 4.89% | 66,250 |
| May 23, 2025 | 20.46 | 20.85 | 20.03 | 20.26 | 20.26 | -2.97% | 88,870 |
| May 22, 2025 | 20.41 | 20.99 | 20.30 | 20.88 | 20.88 | 1.66% | 101,777 |
| May 21, 2025 | 18.85 | 20.63 | 18.85 | 20.54 | 20.54 | 1.28% | 118,668 |
| May 20, 2025 | 20.35 | 20.57 | 20.12 | 20.28 | 20.28 | -0.59% | 58,312 |
| May 19, 2025 | 20.40 | 20.59 | 20.19 | 20.40 | 20.40 | -1.35% | 61,403 |
| May 16, 2025 | 20.76 | 20.76 | 20.31 | 20.68 | 20.68 | -0.39% | 59,464 |
| May 15, 2025 | 20.87 | 21.29 | 20.59 | 20.76 | 20.76 | -0.43% | 72,164 |
| May 14, 2025 | 20.75 | 20.97 | 20.25 | 20.85 | 20.85 | 0.19% | 129,995 |
| May 13, 2025 | 20.54 | 20.97 | 20.54 | 20.81 | 20.81 | 1.76% | 118,054 |