Aviat Networks, Inc. - AVNW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.91	20.6	20.6	21.1	20.52	92,819
December 03, 2025	20.76	21.09	21.09	22.01	20.71	208,715
December 02, 2025	21.44	20.77	20.77	22.05	20.71	120,603
December 01, 2025	21.77	21.28	21.28	21.96	21.18	93,526
November 28, 2025	21.84	22.11	22.11	22.25	21.6	57,600
November 26, 2025	21.4	21.71	21.71	22.35	21.4	187,800
November 25, 2025	21.52	21.59	21.59	22.51	21.31	75,048
November 24, 2025	21.25	21.57	21.57	21.9	21.25	66,817
November 21, 2025	21.2	21.1	21.1	21.4	20.53	139,900
November 20, 2025	22.13	20.72	20.72	22.65	20.67	166,300
November 19, 2025	21.15	21.91	21.91	22.87	21.15	258,033
November 18, 2025	21.42	20.87	20.87	21.83	20.76	124,100
November 17, 2025	22.1	21.55	21.55	22.49	21.37	84,800
November 14, 2025	21.83	22.11	22.11	22.44	21.48	114,035
November 13, 2025	22.89	22.02	22.02	23.22	21.76	89,771
November 12, 2025	22.92	23.09	23.09	23.37	22.92	73,200
November 11, 2025	23.39	22.73	22.73	23.79	22.68	95,643
November 10, 2025	23.24	23.44	23.44	23.57	22.75	129,024
November 07, 2025	23.13	22.81	22.81	23.24	22.02	98,474
November 06, 2025	24.21	23.33	23.33	24.3	23.08	89,529
November 05, 2025	25.46	24.3	24.3	25.46	22.87	202,312
November 04, 2025	24.51	24.21	24.21	24.53	23.5	167,428
November 03, 2025	25.06	24.45	24.45	25.5	24.16	87,902
October 31, 2025	25.44	24.96	24.96	26.25	24.62	131,500
October 30, 2025	24.43	26.05	26.05	26.12	24.43	158,100
October 29, 2025	24.29	24.66	24.66	25	23.89	78,743
October 28, 2025	23.98	24.38	24.38	24.43	23.69	72,100
October 27, 2025	25.32	24.03	24.03	25.32	23.93	70,100
October 24, 2025	24.56	25.06	25.06	25.26	24.5	64,800
October 23, 2025	23.13	24.33	24.33	24.49	23.03	114,200
October 22, 2025	23.23	23.1	23.1	23.5	22.71	81,500
October 21, 2025	23.12	23.22	23.22	23.41	23	51,700
October 20, 2025	23.34	23.32	23.32	23.68	23.21	44,200
October 17, 2025	23.58	23.28	23.28	23.81	23.11	53,630
October 16, 2025	23.27	23.81	23.81	23.83	23.15	95,200
October 15, 2025	23.07	23.16	23.16	23.69	22.89	149,600
October 14, 2025	21.52	22.74	22.74	22.8	21.02	92,849
October 13, 2025	21.41	21.52	21.52	21.88	21.39	68,200
October 10, 2025	22.45	21.04	21.04	22.6	20.96	83,900
October 09, 2025	22.53	22.33	22.33	22.74	22.05	77,622
October 08, 2025	22.23	22.5	22.5	22.72	22.13	95,659
October 07, 2025	22.55	22.09	22.09	22.68	21.82	71,627
October 06, 2025	22.97	22.58	22.58	23.04	22.54	47,700
October 03, 2025	22.44	22.79	22.79	23.13	22.44	65,700
October 02, 2025	22.57	22.45	22.45	22.9	22.2	48,468
October 01, 2025	22.88	22.66	22.66	23.22	22.44	83,012
September 30, 2025	22.73	22.93	22.93	23.15	22.73	115,020
September 29, 2025	22.64	22.72	22.72	22.97	22.48	105,534
September 26, 2025	22.49	22.54	22.54	22.74	22.15	81,900
September 25, 2025	22.53	22.43	22.43	22.76	22.26	75,102
September 24, 2025	23.35	22.81	22.81	23.39	22.42	91,417
September 23, 2025	23.99	23.41	23.41	24.21	23.4	69,213
September 22, 2025	23.61	23.97	23.97	24.37	23.51	102,148
September 19, 2025	24.37	23.76	23.76	24.37	23.58	129,000
September 18, 2025	23.57	24.21	24.21	24.24	23.38	131,200
September 17, 2025	23.49	23.48	23.48	24.15	23.26	118,500
September 16, 2025	24.18	23.51	23.51	24.55	23.5	101,600
September 15, 2025	24.01	24.13	24.13	24.54	23.88	128,624
September 12, 2025	25.76	23.91	23.91	26.25	23.86	158,436
September 11, 2025	23.9	25.57	25.57	25.9	23.55	435,639

Aviat Networks, Inc. (AVNW) NASDAQ