Aviat Networks, Inc. (AVNW)
NASDAQ: AVNW · Real-Time Price · USD
24.37
+0.34 (1.41%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Aviat Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 23.98 | 24.43 | 23.69 | 24.38 | 24.38 | 1.46% | 72,064 |
| Oct 27, 2025 | 25.32 | 25.32 | 23.93 | 24.03 | 24.03 | -4.11% | 70,079 |
| Oct 24, 2025 | 24.56 | 25.26 | 24.50 | 25.06 | 25.06 | 3.00% | 64,786 |
| Oct 23, 2025 | 23.13 | 24.49 | 23.03 | 24.33 | 24.33 | 5.32% | 114,182 |
| Oct 22, 2025 | 23.23 | 23.50 | 22.71 | 23.10 | 23.10 | -0.50% | 81,498 |
| Oct 21, 2025 | 23.12 | 23.41 | 23.00 | 23.22 | 23.22 | -0.45% | 51,697 |
| Oct 20, 2025 | 23.34 | 23.68 | 23.21 | 23.32 | 23.32 | 0.17% | 44,198 |
| Oct 17, 2025 | 23.58 | 23.81 | 23.11 | 23.28 | 23.28 | -2.21% | 53,630 |
| Oct 16, 2025 | 23.27 | 23.83 | 23.15 | 23.81 | 23.81 | 2.78% | 95,191 |
| Oct 15, 2025 | 23.07 | 23.69 | 22.89 | 23.16 | 23.16 | 1.85% | 149,561 |
| Oct 14, 2025 | 21.52 | 22.80 | 21.02 | 22.74 | 22.74 | 5.67% | 92,849 |
| Oct 13, 2025 | 21.41 | 21.88 | 21.39 | 21.52 | 21.52 | 2.28% | 68,181 |
| Oct 10, 2025 | 22.45 | 22.60 | 20.96 | 21.04 | 21.04 | -5.78% | 83,881 |
| Oct 9, 2025 | 22.53 | 22.74 | 22.05 | 22.33 | 22.33 | -0.76% | 77,622 |
| Oct 8, 2025 | 22.23 | 22.73 | 22.13 | 22.50 | 22.50 | 1.86% | 95,659 |
| 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 |