Aviat Networks Inc (AVNW)
17.89 -0.13 (-0.72%)
Aviat Networks, Inc. is a leading provider of wireless communication solutions, specializing in advanced, purpose-built microwave networking technologies. The company designs and delivers a comprehensive range of products and services that support mission-critical networks for various clients, including telecommunications operators, government agencies, and enterprises. With a focus on ensuring reliable, high-capacity connectivity, Aviat's offerings encompass everything from network planning and engineering to deployment and ongoing maintenance, enabling customers to enhance their communication infrastructure and meet the growing demands of data transmission.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 17.83 | 18.61 | 17.70 | 17.89 | 303,763 | 17.89 |
| 12/11/2024 | 17.65 | 18.18 | 17.36 | 18.02 | 152,846 | 18.02 |
| 12/10/2024 | 17.74 | 17.74 | 17.27 | 17.54 | 221,756 | 17.54 |
| 12/09/2024 | 17.50 | 18.16 | 17.38 | 17.71 | 228,218 | 17.71 |
| 12/06/2024 | 17.12 | 17.45 | 16.95 | 17.38 | 170,768 | 17.38 |
| 12/05/2024 | 17.32 | 17.50 | 16.95 | 17.08 | 220,554 | 17.08 |
| 12/04/2024 | 16.75 | 17.52 | 16.52 | 17.40 | 266,808 | 17.40 |
| 12/03/2024 | 16.15 | 17.10 | 16.06 | 16.79 | 218,653 | 16.79 |
| 12/02/2024 | 15.83 | 16.05 | 15.72 | 15.95 | 137,748 | 15.95 |
| 11/29/2024 | 15.73 | 16.00 | 15.50 | 15.83 | 50,967 | 15.83 |
| 11/27/2024 | 15.85 | 16.26 | 15.55 | 15.67 | 85,008 | 15.67 |
| 11/26/2024 | 16.36 | 16.45 | 15.70 | 15.71 | 184,561 | 15.71 |
| 11/25/2024 | 15.50 | 16.59 | 15.50 | 16.35 | 206,476 | 16.35 |
| 11/22/2024 | 15.06 | 15.93 | 14.88 | 15.42 | 274,490 | 15.42 |
| 11/21/2024 | 14.38 | 15.22 | 14.29 | 15.12 | 193,962 | 15.12 |
| 11/20/2024 | 14.31 | 14.49 | 13.95 | 14.45 | 238,317 | 14.45 |
| 11/19/2024 | 14.44 | 14.55 | 14.03 | 14.40 | 153,218 | 14.40 |
| 11/18/2024 | 13.79 | 14.91 | 13.60 | 14.62 | 280,266 | 14.62 |
| 11/15/2024 | 13.97 | 13.97 | 13.50 | 13.79 | 304,596 | 13.79 |
| 11/14/2024 | 14.51 | 14.74 | 13.88 | 13.91 | 342,275 | 13.91 |
| 11/13/2024 | 14.50 | 15.20 | 14.16 | 14.60 | 367,547 | 14.60 |
| 11/12/2024 | 14.50 | 14.51 | 13.35 | 14.00 | 359,797 | 14.00 |
| 11/11/2024 | 14.76 | 14.88 | 14.22 | 14.58 | 345,677 | 14.58 |
| 11/08/2024 | 13.64 | 14.76 | 13.61 | 14.39 | 453,961 | 14.39 |
| 11/07/2024 | 13.75 | 13.97 | 12.96 | 13.86 | 599,953 | 13.86 |
| 11/06/2024 | 16.37 | 16.77 | 13.45 | 13.70 | 1,478,909 | 13.70 |
| 11/05/2024 | 20.12 | 20.95 | 20.12 | 20.93 | 158,265 | 20.93 |
| 11/04/2024 | 20.34 | 20.93 | 20.04 | 20.12 | 133,059 | 20.12 |
| 11/01/2024 | 20.43 | 20.83 | 20.08 | 20.25 | 98,977 | 20.25 |
| 10/31/2024 | 20.65 | 20.70 | 20.16 | 20.45 | 94,072 | 20.45 |
| 10/30/2024 | 20.75 | 21.06 | 20.45 | 20.66 | 143,073 | 20.66 |
| 10/29/2024 | 20.94 | 21.23 | 20.72 | 20.89 | 98,415 | 20.89 |
| 10/28/2024 | 20.73 | 21.30 | 20.73 | 20.94 | 208,521 | 20.94 |
| 10/25/2024 | 21.00 | 21.11 | 20.64 | 20.66 | 77,016 | 20.66 |
| 10/24/2024 | 20.93 | 21.46 | 20.85 | 20.91 | 108,254 | 20.91 |
| 10/23/2024 | 21.96 | 22.12 | 20.82 | 20.87 | 117,055 | 20.87 |
| 10/22/2024 | 22.99 | 22.99 | 21.97 | 21.97 | 97,861 | 21.97 |
| 10/21/2024 | 22.98 | 23.39 | 22.91 | 23.04 | 395,599 | 23.04 |
| 10/18/2024 | 23.25 | 23.34 | 22.96 | 23.00 | 93,116 | 23.00 |
| 10/17/2024 | 23.28 | 23.42 | 22.95 | 23.20 | 57,183 | 23.20 |
| 10/16/2024 | 22.69 | 23.41 | 22.54 | 23.23 | 160,054 | 23.23 |
| 10/15/2024 | 22.51 | 22.88 | 22.49 | 22.72 | 106,616 | 22.72 |
| 10/14/2024 | 22.71 | 22.90 | 22.43 | 22.58 | 87,070 | 22.58 |
| 10/11/2024 | 22.70 | 23.32 | 22.65 | 22.77 | 127,085 | 22.77 |
| 10/10/2024 | 22.15 | 22.79 | 22.05 | 22.62 | 101,417 | 22.62 |
| 10/09/2024 | 21.84 | 22.67 | 21.42 | 22.37 | 187,370 | 22.37 |
| 10/08/2024 | 22.66 | 22.71 | 21.17 | 21.84 | 256,420 | 21.84 |
| 10/07/2024 | 22.50 | 25.74 | 22.50 | 22.74 | 624,208 | 22.74 |
| 10/04/2024 | 19.94 | 19.98 | 19.28 | 19.36 | 161,519 | 19.36 |
| 10/03/2024 | 20.03 | 20.35 | 19.48 | 19.75 | 134,376 | 19.75 |
| 10/02/2024 | 20.10 | 20.35 | 19.51 | 20.07 | 303,633 | 20.07 |
| 10/01/2024 | 21.56 | 21.56 | 19.85 | 20.00 | 184,174 | 20.00 |
| 9/30/2024 | 22.51 | 22.83 | 21.56 | 21.63 | 118,478 | 21.63 |
| 9/27/2024 | 21.67 | 22.71 | 21.60 | 22.57 | 108,963 | 22.57 |
| 9/26/2024 | 22.20 | 22.37 | 21.53 | 21.53 | 94,539 | 21.53 |
| 9/25/2024 | 22.51 | 23.00 | 21.88 | 21.95 | 96,249 | 21.95 |
| 9/24/2024 | 22.74 | 22.87 | 22.10 | 22.47 | 116,409 | 22.47 |
| 9/23/2024 | 22.80 | 22.91 | 22.56 | 22.71 | 66,539 | 22.71 |
| 9/20/2024 | 22.52 | 22.89 | 22.28 | 22.58 | 323,604 | 22.58 |
| 9/19/2024 | 22.85 | 22.88 | 22.22 | 22.66 | 241,600 | 22.66 |
| 9/18/2024 | 22.51 | 23.05 | 21.88 | 22.21 | 173,667 | 22.21 |
| 9/17/2024 | 22.32 | 23.13 | 22.32 | 22.49 | 135,706 | 22.49 |
| 9/16/2024 | 21.49 | 22.13 | 21.49 | 22.09 | 134,053 | 22.09 |
| 9/13/2024 | 20.80 | 21.63 | 20.16 | 21.34 | 261,655 | 21.34 |