Aviat Networks, Inc. (AVNW)
NASDAQ: AVNW · Real-Time Price · USD
22.09
-0.49 (-2.17%)
At close: Oct 7, 2025, 4:00 PM EDT
22.09
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
Aviat Networks Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 22.55 | 22.68 | 21.82 | 22.09 | 22.09 | -2.17% | 71,627 |
Oct 6, 2025 | 22.97 | 23.04 | 22.54 | 22.58 | 22.58 | -0.92% | 47,664 |
Oct 3, 2025 | 22.44 | 23.13 | 22.44 | 22.79 | 22.79 | 1.51% | 65,659 |
Oct 2, 2025 | 22.73 | 22.90 | 22.20 | 22.45 | 22.45 | -0.93% | 54,554 |
Oct 1, 2025 | 22.88 | 23.22 | 22.44 | 22.66 | 22.66 | -1.18% | 83,012 |
Sep 30, 2025 | 22.73 | 23.15 | 22.73 | 22.93 | 22.93 | 0.92% | 115,020 |
Sep 29, 2025 | 22.64 | 22.97 | 22.48 | 22.72 | 22.72 | 0.80% | 105,534 |
Sep 26, 2025 | 22.49 | 22.74 | 22.15 | 22.54 | 22.54 | 0.49% | 81,869 |
Sep 25, 2025 | 22.53 | 22.76 | 22.26 | 22.43 | 22.43 | -1.67% | 75,102 |
Sep 24, 2025 | 23.35 | 23.39 | 22.42 | 22.81 | 22.81 | -2.56% | 91,417 |
Sep 23, 2025 | 23.99 | 24.21 | 23.40 | 23.41 | 23.41 | -2.34% | 69,213 |
Sep 22, 2025 | 23.61 | 24.37 | 23.51 | 23.97 | 23.97 | 0.88% | 102,148 |
Sep 19, 2025 | 24.37 | 24.37 | 23.58 | 23.76 | 23.76 | -1.86% | 129,041 |
Sep 18, 2025 | 23.57 | 24.24 | 23.38 | 24.21 | 24.21 | 3.11% | 131,242 |
Sep 17, 2025 | 23.49 | 24.15 | 23.26 | 23.48 | 23.48 | -0.13% | 118,544 |
Sep 16, 2025 | 24.18 | 24.55 | 23.50 | 23.51 | 23.51 | -2.57% | 101,591 |
Sep 15, 2025 | 24.01 | 24.54 | 23.88 | 24.13 | 24.13 | 0.92% | 128,624 |
Sep 12, 2025 | 25.76 | 26.25 | 23.86 | 23.91 | 23.91 | -6.49% | 158,436 |
Sep 11, 2025 | 23.90 | 25.90 | 23.55 | 25.57 | 25.57 | 12.72% | 435,639 |
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 |