Aviat Networks Inc. (AVNW)
18.85
-0.54 (-2.78%)
At close: Mar 28, 2025, 3:59 PM
18.72
-0.70%
Pre-market: Mar 31, 2025, 05:08 AM EDT
Aviat Networks Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.41 | 19.73 | 18.66 | 18.88 | -0.51 | -2.63% | 83,286 |
| Mar 27, 2025 | 19.67 | 20.20 | 19.25 | 19.39 | -0.28 | -1.42% | 66,500 |
| Mar 26, 2025 | 19.73 | 20.03 | 19.36 | 19.67 | -0.03 | -0.15% | 69,200 |
| Mar 25, 2025 | 20.23 | 20.41 | 19.65 | 19.70 | -0.51 | -2.52% | 59,900 |
| Mar 24, 2025 | 19.81 | 20.39 | 19.76 | 20.21 | 0.56 | 2.85% | 76,400 |
| Mar 21, 2025 | 19.58 | 19.70 | 19.18 | 19.65 | -0.20 | -1.01% | 104,046 |
| Mar 20, 2025 | 19.66 | 20.36 | 19.41 | 19.85 | -0.10 | -0.50% | 69,300 |
| Mar 19, 2025 | 19.34 | 19.99 | 18.98 | 19.95 | 0.59 | 3.05% | 74,104 |
| Mar 18, 2025 | 19.00 | 19.75 | 18.88 | 19.36 | 0.30 | 1.57% | 141,607 |
| Mar 17, 2025 | 19.10 | 19.29 | 18.94 | 19.06 | -0.01 | -0.05% | 84,147 |
| Mar 14, 2025 | 18.68 | 19.40 | 18.46 | 19.07 | 0.65 | 3.53% | 71,300 |
| Mar 13, 2025 | 19.37 | 19.76 | 18.38 | 18.42 | -0.95 | -4.90% | 81,200 |
| Mar 12, 2025 | 19.41 | 19.68 | 18.91 | 19.37 | 0.22 | 1.15% | 76,334 |
| Mar 11, 2025 | 19.12 | 19.47 | 18.82 | 19.15 | 0.19 | 1.00% | 103,600 |
| Mar 10, 2025 | 19.94 | 20.05 | 18.93 | 18.96 | -1.24 | -6.14% | 146,443 |
| Mar 7, 2025 | 20.59 | 21.07 | 20.02 | 20.20 | -0.45 | -2.18% | 125,400 |
| Mar 6, 2025 | 20.64 | 21.02 | 20.40 | 20.65 | -0.25 | -1.20% | 114,727 |
| Mar 5, 2025 | 20.60 | 20.96 | 20.27 | 20.90 | 0.39 | 1.90% | 80,700 |
| Mar 4, 2025 | 19.82 | 20.76 | 19.77 | 20.51 | 0.30 | 1.48% | 122,801 |
| Mar 3, 2025 | 20.98 | 21.89 | 20.00 | 20.21 | -0.72 | -3.44% | 215,300 |
| Feb 28, 2025 | 20.67 | 21.05 | 20.37 | 20.93 | 0.08 | 0.38% | 143,227 |
| Feb 27, 2025 | 21.31 | 21.62 | 20.81 | 20.85 | -0.44 | -2.07% | 118,100 |
| Feb 26, 2025 | 21.38 | 21.44 | 20.72 | 21.29 | 0.05 | 0.24% | 129,331 |
| Feb 25, 2025 | 21.57 | 21.96 | 21.02 | 21.24 | -0.22 | -1.03% | 132,716 |
| Feb 24, 2025 | 22.82 | 22.86 | 21.21 | 21.46 | -1.11 | -4.92% | 228,392 |
| Feb 21, 2025 | 23.49 | 23.87 | 22.37 | 22.57 | -0.72 | -3.09% | 677,347 |
| Feb 20, 2025 | 22.20 | 23.38 | 21.74 | 23.29 | 1.16 | 5.24% | 241,316 |
| Feb 19, 2025 | 21.84 | 22.24 | 21.80 | 22.13 | 0.29 | 1.33% | 152,300 |
| Feb 18, 2025 | 22.25 | 22.58 | 21.84 | 21.84 | -0.32 | -1.44% | 118,100 |
| Feb 14, 2025 | 22.55 | 22.81 | 21.78 | 22.16 | -0.28 | -1.25% | 140,600 |
| Feb 13, 2025 | 22.27 | 23.37 | 21.77 | 22.44 | 0.19 | 0.85% | 175,400 |
| Feb 12, 2025 | 22.53 | 22.60 | 21.90 | 22.25 | -0.70 | -3.05% | 163,741 |
| Feb 11, 2025 | 23.13 | 23.65 | 22.55 | 22.95 | -0.22 | -0.95% | 151,100 |
| Feb 10, 2025 | 23.58 | 24.08 | 22.54 | 23.17 | -0.49 | -2.07% | 233,843 |
| Feb 7, 2025 | 24.58 | 24.92 | 22.92 | 23.66 | -0.91 | -3.70% | 278,000 |
| Feb 6, 2025 | 26.08 | 26.34 | 24.29 | 24.57 | -1.78 | -6.76% | 368,443 |
| Feb 5, 2025 | 25.00 | 26.83 | 24.68 | 26.35 | 5.80 | 28.22% | 1,187,439 |
| Feb 4, 2025 | 19.70 | 20.76 | 19.59 | 20.55 | 1.00 | 5.12% | 484,014 |
| Feb 3, 2025 | 18.57 | 19.69 | 18.09 | 19.55 | 0.50 | 2.62% | 287,613 |
| Jan 31, 2025 | 18.75 | 19.57 | 18.75 | 19.05 | 0.36 | 1.93% | 167,200 |
| Jan 30, 2025 | 18.20 | 19.17 | 18.20 | 18.69 | 0.61 | 3.37% | 120,911 |
| Jan 29, 2025 | 18.62 | 18.62 | 18.07 | 18.08 | -0.30 | -1.63% | 108,498 |
| Jan 28, 2025 | 18.63 | 18.63 | 17.91 | 18.38 | -0.14 | -0.76% | 121,800 |
| Jan 27, 2025 | 19.21 | 19.59 | 18.43 | 18.52 | -0.95 | -4.88% | 135,748 |
| Jan 24, 2025 | 19.46 | 19.66 | 19.23 | 19.47 | -0.01 | -0.05% | 124,003 |
| Jan 23, 2025 | 19.05 | 19.79 | 18.89 | 19.48 | 0.29 | 1.51% | 90,802 |
| Jan 22, 2025 | 19.48 | 19.92 | 19.18 | 19.19 | -0.18 | -0.93% | 107,916 |
| Jan 21, 2025 | 19.21 | 19.92 | 19.21 | 19.37 | 0.27 | 1.41% | 189,402 |
| Jan 17, 2025 | 19.50 | 19.52 | 18.90 | 19.10 | -0.17 | -0.88% | 120,350 |
| Jan 16, 2025 | 19.00 | 19.36 | 18.70 | 19.27 | 0.23 | 1.21% | 97,200 |