Aviat Networks, Inc. (AVNW)
NASDAQ: AVNW · Real-Time Price · USD
16.63
-1.25 (-6.99%)
At close: Apr 10, 2025, 4:00 PM
16.65
+0.02 (0.10%)
After-hours: Apr 10, 2025, 4:11 PM EDT
Aviat Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 17.25 | 17.25 | 16.20 | 16.63 | 16.63 | -6.99% | 149,371 |
| Apr 9, 2025 | 16.30 | 18.09 | 16.16 | 17.88 | 17.88 | 9.69% | 215,334 |
| Apr 8, 2025 | 17.40 | 17.47 | 15.89 | 16.30 | 16.30 | -2.86% | 143,720 |
| Apr 7, 2025 | 16.15 | 17.50 | 15.80 | 16.78 | 16.78 | -0.53% | 139,711 |
| Apr 4, 2025 | 16.90 | 17.68 | 16.09 | 16.87 | 16.87 | -4.42% | 188,407 |
| Apr 3, 2025 | 18.33 | 18.72 | 17.61 | 17.65 | 17.65 | -7.69% | 155,660 |
| Apr 2, 2025 | 18.84 | 19.37 | 18.75 | 19.12 | 19.12 | 0.37% | 73,215 |
| Apr 1, 2025 | 19.13 | 19.22 | 18.44 | 19.05 | 19.05 | -0.63% | 70,685 |
| Mar 31, 2025 | 18.66 | 19.47 | 18.52 | 19.17 | 19.17 | 1.54% | 118,577 |
| Mar 28, 2025 | 19.41 | 19.73 | 18.66 | 18.88 | 18.88 | -2.63% | 83,296 |
| Mar 27, 2025 | 19.67 | 20.20 | 19.25 | 19.39 | 19.39 | -1.42% | 66,482 |
| Mar 26, 2025 | 19.73 | 20.03 | 19.36 | 19.67 | 19.67 | -0.15% | 69,166 |
| Mar 25, 2025 | 20.23 | 20.41 | 19.65 | 19.70 | 19.70 | -2.52% | 59,883 |
| Mar 24, 2025 | 19.81 | 20.39 | 19.76 | 20.21 | 20.21 | 2.85% | 76,388 |
| Mar 21, 2025 | 19.58 | 19.71 | 19.19 | 19.65 | 19.65 | -1.01% | 104,046 |
| Mar 20, 2025 | 19.66 | 20.36 | 19.41 | 19.85 | 19.85 | -0.50% | 69,258 |
| Mar 19, 2025 | 19.34 | 19.99 | 18.98 | 19.95 | 19.95 | 3.02% | 74,104 |
| Mar 18, 2025 | 19.00 | 19.75 | 18.88 | 19.37 | 19.37 | 1.60% | 141,607 |
| Mar 17, 2025 | 19.10 | 19.29 | 18.94 | 19.06 | 19.06 | -0.03% | 84,147 |
| Mar 14, 2025 | 18.68 | 19.40 | 18.46 | 19.07 | 19.07 | 3.50% | 71,284 |
| Mar 13, 2025 | 19.37 | 19.76 | 18.38 | 18.42 | 18.42 | -4.90% | 81,187 |
| Mar 12, 2025 | 19.41 | 19.68 | 18.91 | 19.37 | 19.37 | 1.15% | 76,334 |
| Mar 11, 2025 | 19.12 | 19.47 | 18.82 | 19.15 | 19.15 | 1.00% | 103,564 |
| Mar 10, 2025 | 19.94 | 20.05 | 18.93 | 18.96 | 18.96 | -6.14% | 146,387 |
| Mar 7, 2025 | 20.59 | 21.07 | 20.02 | 20.20 | 20.20 | -2.18% | 125,370 |
| Mar 6, 2025 | 20.64 | 21.02 | 20.40 | 20.65 | 20.65 | -1.20% | 114,727 |
| Mar 5, 2025 | 20.60 | 20.96 | 20.27 | 20.90 | 20.90 | 1.90% | 80,654 |
| Mar 4, 2025 | 19.82 | 20.76 | 19.77 | 20.51 | 20.51 | 1.48% | 122,801 |
| Mar 3, 2025 | 20.98 | 21.89 | 20.00 | 20.21 | 20.21 | -3.44% | 215,288 |
| Feb 28, 2025 | 20.67 | 21.05 | 20.37 | 20.93 | 20.93 | 0.38% | 143,227 |
| Feb 27, 2025 | 21.31 | 21.62 | 20.81 | 20.85 | 20.85 | -2.07% | 118,085 |
| Feb 26, 2025 | 21.38 | 21.44 | 20.72 | 21.29 | 21.29 | 0.24% | 129,331 |
| Feb 25, 2025 | 21.57 | 21.96 | 21.02 | 21.24 | 21.24 | -1.03% | 132,716 |
| Feb 24, 2025 | 22.82 | 22.86 | 21.21 | 21.46 | 21.46 | -4.92% | 228,392 |
| Feb 21, 2025 | 23.49 | 23.87 | 22.37 | 22.57 | 22.57 | -3.09% | 677,347 |
| Feb 20, 2025 | 22.20 | 23.38 | 21.74 | 23.29 | 23.29 | 5.24% | 241,316 |
| Feb 19, 2025 | 21.84 | 22.24 | 21.80 | 22.13 | 22.13 | 1.33% | 152,294 |
| Feb 18, 2025 | 22.25 | 22.58 | 21.84 | 21.84 | 21.84 | -1.44% | 118,100 |
| Feb 14, 2025 | 22.55 | 22.81 | 21.78 | 22.16 | 22.16 | -1.25% | 140,597 |
| Feb 13, 2025 | 22.27 | 23.37 | 21.77 | 22.44 | 22.44 | 0.85% | 175,373 |
| Feb 12, 2025 | 22.53 | 22.60 | 21.90 | 22.25 | 22.25 | -3.05% | 163,741 |
| Feb 11, 2025 | 23.13 | 23.65 | 22.55 | 22.95 | 22.95 | -0.95% | 151,098 |
| Feb 10, 2025 | 23.58 | 24.08 | 22.54 | 23.17 | 23.17 | -2.07% | 233,843 |
| Feb 7, 2025 | 24.58 | 24.92 | 22.92 | 23.66 | 23.66 | -3.70% | 277,976 |
| Feb 6, 2025 | 26.08 | 26.34 | 24.29 | 24.57 | 24.57 | -6.76% | 368,443 |
| Feb 5, 2025 | 25.00 | 26.83 | 24.68 | 26.35 | 26.35 | 28.22% | 1,187,439 |
| Feb 4, 2025 | 19.70 | 20.76 | 19.59 | 20.55 | 20.55 | 5.12% | 484,014 |
| Feb 3, 2025 | 18.57 | 19.69 | 18.09 | 19.55 | 19.55 | 2.62% | 287,613 |
| Jan 31, 2025 | 18.75 | 19.57 | 18.75 | 19.05 | 19.05 | 1.93% | 167,194 |
| Jan 30, 2025 | 18.20 | 19.17 | 18.20 | 18.69 | 18.69 | 3.37% | 120,911 |