Aviat Networks, Inc. (AVNW)
NASDAQ: AVNW · Real-Time Price · USD
25.59
+2.91 (12.81%)
Sep 11, 2025, 1:04 PM EDT - Market open
Aviat Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 23.90 | 25.75 | 23.55 | 24.58 | - | 8.35% | 208,528 |
| Sep 10, 2025 | 22.57 | 23.30 | 22.51 | 22.69 | 22.69 | 1.32% | 128,165 |
| Sep 9, 2025 | 22.62 | 22.69 | 22.16 | 22.39 | 22.39 | 0.09% | 72,872 |
| Sep 8, 2025 | 22.41 | 22.55 | 22.07 | 22.37 | 22.37 | 0.09% | 57,196 |
| Sep 5, 2025 | 22.70 | 23.20 | 22.26 | 22.35 | 22.35 | -0.36% | 101,109 |
| Sep 4, 2025 | 21.80 | 22.53 | 21.78 | 22.43 | 22.43 | 3.17% | 101,105 |
| Sep 3, 2025 | 22.21 | 22.54 | 21.60 | 21.74 | 21.74 | -2.99% | 94,845 |
| Sep 2, 2025 | 22.38 | 22.78 | 22.23 | 22.41 | 22.41 | -2.40% | 83,254 |
| Aug 29, 2025 | 23.33 | 23.82 | 22.76 | 22.96 | 22.96 | -1.25% | 93,987 |
| Aug 28, 2025 | 23.97 | 24.50 | 22.35 | 23.25 | 23.25 | 1.26% | 266,700 |
| Aug 27, 2025 | 23.43 | 23.43 | 22.83 | 22.96 | 22.96 | -2.42% | 59,088 |
| Aug 26, 2025 | 22.72 | 23.57 | 22.72 | 23.53 | 23.53 | 3.70% | 105,874 |
| Aug 25, 2025 | 23.14 | 23.21 | 22.61 | 22.69 | 22.69 | -2.16% | 69,514 |
| Aug 22, 2025 | 21.87 | 23.26 | 21.87 | 23.19 | 23.19 | 6.77% | 135,722 |
| Aug 21, 2025 | 21.06 | 21.77 | 21.00 | 21.72 | 21.72 | 1.92% | 152,613 |
| Aug 20, 2025 | 22.05 | 22.19 | 21.14 | 21.31 | 21.31 | -2.69% | 125,928 |
| Aug 19, 2025 | 21.85 | 22.30 | 21.79 | 21.90 | 21.90 | 0.23% | 68,856 |
| Aug 18, 2025 | 21.61 | 22.08 | 21.61 | 21.85 | 21.85 | 1.39% | 49,341 |
| Aug 15, 2025 | 22.11 | 22.11 | 21.47 | 21.55 | 21.55 | -2.40% | 145,050 |
| Aug 14, 2025 | 22.64 | 22.75 | 21.80 | 22.08 | 22.08 | -3.29% | 55,592 |
| Aug 13, 2025 | 22.60 | 23.07 | 22.58 | 22.83 | 22.83 | 1.33% | 85,988 |
| Aug 12, 2025 | 21.60 | 22.81 | 21.60 | 22.53 | 22.53 | 4.35% | 117,786 |
| Aug 11, 2025 | 21.88 | 21.91 | 21.35 | 21.59 | 21.59 | -1.01% | 68,521 |
| Aug 8, 2025 | 21.01 | 22.08 | 20.89 | 21.81 | 21.81 | 4.45% | 108,357 |
| Aug 7, 2025 | 21.79 | 21.80 | 20.81 | 20.88 | 20.88 | -3.15% | 63,981 |
| Aug 6, 2025 | 21.34 | 21.61 | 21.13 | 21.56 | 21.56 | 0.94% | 84,970 |
| Aug 5, 2025 | 21.45 | 21.75 | 21.15 | 21.36 | 21.36 | 0.23% | 55,454 |
| Aug 4, 2025 | 21.08 | 21.38 | 21.05 | 21.31 | 21.31 | 2.16% | 70,374 |
| Aug 1, 2025 | 21.34 | 21.50 | 20.67 | 20.86 | 20.86 | -3.43% | 102,216 |
| Jul 31, 2025 | 22.10 | 22.21 | 21.15 | 21.60 | 21.60 | -1.64% | 101,376 |
| Jul 30, 2025 | 23.06 | 23.14 | 21.86 | 21.96 | 21.96 | -4.94% | 77,231 |
| Jul 29, 2025 | 23.48 | 23.77 | 22.95 | 23.10 | 23.10 | -0.56% | 69,459 |
| Jul 28, 2025 | 23.35 | 23.60 | 23.09 | 23.23 | 23.23 | 0.17% | 56,178 |
| Jul 25, 2025 | 23.17 | 23.26 | 22.96 | 23.19 | 23.19 | 0.22% | 60,817 |
| 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 |