NASDAQ:AVNW | Historical Stock Price | AVIAT NETWORKS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-05-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.13$7.66$18.70$45.68$111.56$272.471987-05-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$32.08$32.08160,700——
2021-12-30$32.11$32.1165,000——
2021-12-29$31.90$31.9078,100——
2021-12-28$31.67$31.67109,200——
2021-12-27$32.80$32.80140,300——
2021-12-23$31.68$31.6897,600——
2021-12-22$31.27$31.2759,300——
2021-12-21$31.42$31.42136,100——
2021-12-20$29.94$29.94130,800——
2021-12-17$30.35$30.35342,600——
2021-12-16$30.31$30.31125,200——
2021-12-15$30.99$30.9988,200——
2021-12-14$30.32$30.3283,900——
2021-12-13$31.07$31.0765,300——
2021-12-10$31.61$31.6148,600——
2021-12-09$31.88$31.88103,200——
2021-12-08$31.31$31.3176,300——
2021-12-07$30.93$30.93250,100——
2021-12-06$29.37$29.37144,300——
2021-12-03$29.47$29.47123,400——
2021-12-02$30.81$30.81105,100——
2021-12-01$30.27$30.27116,000——
2021-11-30$31.34$31.34163,700——
2021-11-29$30.34$30.3488,900——
2021-11-26$30.51$30.5155,500——
2021-11-24$31.43$31.4336,500——
2021-11-23$31.38$31.3879,800——
2021-11-22$30.91$30.91123,400——
2021-11-19$30.13$30.1373,600——
2021-11-18$30.54$30.54131,800——
2021-11-17$31.00$31.00134,000——
2021-11-16$32.05$32.0580,400——
2021-11-15$32.01$32.01101,500——
2021-11-12$32.24$32.2472,200——
2021-11-11$31.91$31.9164,100——
2021-11-10$31.07$31.0769,400——
2021-11-09$32.22$32.2276,900——
2021-11-08$32.18$32.18147,000——
2021-11-05$32.25$32.25175,200——
2021-11-04$32.19$32.19214,800——
2021-11-03$30.97$30.97145,400——
2021-11-02$30.73$30.73214,800——
2021-11-01$29.93$29.93199,600——
2021-10-29$28.60$28.60245,800——
2021-10-28$29.41$29.41109,800——
2021-10-27$28.83$28.83133,300——
2021-10-26$29.70$29.70127,500——
2021-10-25$30.03$30.03114,000——
2021-10-22$29.24$29.24132,600——
2021-10-21$30.03$30.03102,100——
2021-10-20$30.33$30.3397,900——
2021-10-19$30.30$30.30163,900——
2021-10-18$30.48$30.48128,400——
2021-10-15$30.45$30.45173,200——
2021-10-14$30.67$30.67306,100——
2021-10-13$30.08$30.08333,700——
2021-10-12$30.24$30.24838,200——
2021-10-11$33.57$33.5796,000——
2021-10-08$33.72$33.72159,200——
2021-10-07$36.03$36.0378,100——
2021-10-06$35.06$35.06108,800——
2021-10-05$34.44$34.4498,400——
2021-10-04$33.40$33.40114,700——
2021-10-01$33.60$33.6085,100——
2021-09-30$32.86$32.86105,800——
2021-09-29$32.74$32.74115,300——
2021-09-28$33.27$33.2794,700——
2021-09-27$34.66$34.6699,500——
2021-09-24$33.76$33.7685,600——
2021-09-23$33.93$33.9394,300——
2021-09-22$33.01$33.0188,200——
2021-09-21$32.16$32.1686,900——
2021-09-20$32.81$32.81177,700——
2021-09-17$34.34$34.34139,200——
2021-09-16$34.52$34.5299,200——
2021-09-15$34.87$34.87147,300——
2021-09-14$34.76$34.76162,500——
2021-09-13$35.56$35.56107,800——
2021-09-10$35.15$35.1578,800——
2021-09-09$35.65$35.65106,100——
2021-09-08$34.98$34.98179,000——
2021-09-07$35.31$35.31200,900——
2021-09-03$36.19$36.1990,200——
2021-09-02$36.40$36.40129,400——
2021-09-01$35.97$35.97130,300——
2021-08-31$35.44$35.44162,500——
2021-08-30$35.56$35.56167,400——
2021-08-27$35.57$35.57264,700——
2021-08-26$33.59$33.59791,100——
2021-08-25$38.72$38.72195,400——
2021-08-24$39.23$39.23192,600——
2021-08-23$37.75$37.75135,600——
2021-08-20$36.85$36.85122,500——
2021-08-19$36.06$36.06114,000——
2021-08-18$36.66$36.66105,000——
2021-08-17$36.22$36.22237,800——
2021-08-16$37.39$37.39127,200——
2021-08-13$38.42$38.42123,000——
2021-08-12$39.50$39.50186,700——
2021-08-11$38.30$38.30244,300——
2021-08-10$38.03$38.03245,800——
2021-08-09$38.99$38.99261,400——
2021-08-06$38.98$38.98211,600——
2021-08-05$39.60$39.60199,800——
2021-08-04$37.31$37.31183,000——
2021-08-03$36.96$36.96300,200——
2021-08-02$38.17$38.17317,700——
2021-07-30$37.28$37.28296,800——
2021-07-29$36.64$36.64360,800——
2021-07-28$35.16$35.16497,200——
2021-07-27$30.80$30.80136,100——
2021-07-26$30.80$30.80123,400——
2021-07-23$30.98$30.9897,600——
2021-07-22$30.93$30.93183,900——
2021-07-21$31.26$31.26100,300——
2021-07-20$30.05$30.05167,200——
2021-07-19$28.61$28.61225,200——
2021-07-16$29.08$29.08125,500——
2021-07-15$29.75$29.75146,700——
2021-07-14$30.14$30.14149,300——
2021-07-13$31.43$31.43161,700——
2021-07-12$32.12$32.12140,800——
2021-07-09$31.90$31.90120,700——
2021-07-08$31.31$31.31222,300——
2021-07-07$30.76$30.76211,800——
2021-07-06$32.79$32.79180,800——
2021-07-02$31.88$31.88181,500——
2021-07-01$32.33$32.33257,600——
2021-06-30$32.77$32.77334,100——
2021-06-29$34.34$34.34256,900——
2021-06-28$34.87$34.87281,200——
2021-06-25$33.92$33.921,302,100——
2021-06-24$35.00$35.00220,900——
2021-06-23$33.89$33.89350,400——
2021-06-22$33.46$33.46392,800——
2021-06-21$36.09$36.09298,400——
2021-06-18$36.58$36.58359,900——
2021-06-17$41.07$41.07211,300——
2021-06-16$41.69$41.69178,100——
2021-06-15$41.11$41.11177,500——
2021-06-14$41.89$41.89368,200——
2021-06-11$38.87$38.87138,100——
2021-06-10$37.74$37.74111,900——
2021-06-09$37.90$37.90154,200——
2021-06-08$38.67$38.67179,000——
2021-06-07$38.10$38.10195,000——
2021-06-04$37.16$37.16149,900——
2021-06-03$35.20$35.20115,000——
2021-06-02$36.04$36.04236,500——
2021-06-01$36.41$36.41250,600——
2021-05-28$36.96$36.96157,300——
2021-05-27$36.58$36.58195,000——
2021-05-26$35.98$35.98164,900——
2021-05-25$34.58$34.58190,800——
2021-05-24$34.96$34.96290,300——
2021-05-21$35.67$35.67241,600——
2021-05-20$34.75$34.75257,500——
2021-05-19$33.24$33.24208,800——
2021-05-18$32.22$32.22165,300——
2021-05-17$31.85$31.85168,100——
2021-05-14$31.33$31.33248,300——
2021-05-13$28.49$28.49337,500——
2021-05-12$28.21$28.21296,300——
2021-05-11$29.70$29.70307,500——
2021-05-10$29.77$29.77312,200——
2021-05-07$32.26$32.26477,500——
2021-05-06$28.35$28.351,163,700——
2021-05-05$34.03$34.03418,400——
2021-05-04$32.78$32.78279,700——
2021-05-03$32.68$32.68327,900——
2021-04-30$32.41$32.41270,000——
2021-04-29$33.24$33.24306,100——
2021-04-28$33.54$33.54266,800——
2021-04-27$33.38$33.38306,400——
2021-04-26$33.18$33.18411,800——
2021-04-23$31.73$31.73276,800——
2021-04-22$29.30$29.30298,700——
2021-04-21$29.83$29.83331,800——
2021-04-20$28.00$28.00387,100——
2021-04-19$29.26$29.26334,900——
2021-04-16$30.85$30.85321,200——
2021-04-15$32.12$32.12507,800——
2021-04-14$33.24$33.24406,100——
2021-04-13$34.36$34.36666,500——
2021-04-12$37.53$37.53528,700——
2021-04-09$40.64$40.64343,400——
2021-04-08$40.50$40.50519,500——
2021-04-07$41.69$41.69497,600——
2021-04-06$41.97$41.97564,000——
2021-04-05$41.74$41.74755,200——
2021-04-01$38.56$38.56473,200——
2021-03-31$35.52$35.52402,800——
2021-03-30$33.79$33.79345,400——
2021-03-29$32.71$32.71905,400——
2021-03-26$33.98$33.98332,200——
2021-03-25$31.62$31.62549,000——
2021-03-24$31.87$31.871,325,400——
2021-03-23$29.81$29.80565,800——
2021-03-22$33.01$33.01463,400——
2021-03-19$32.30$32.30384,600——
2021-03-18$31.00$31.00270,200——
2021-03-17$32.28$32.28279,600——
2021-03-16$32.13$32.13277,400——
2021-03-15$32.76$32.76275,800——
2021-03-12$31.88$31.88333,600——
2021-03-11$30.80$30.80223,400——
2021-03-10$29.64$29.64353,600——
2021-03-09$28.58$28.58290,600——
2021-03-08$26.37$26.37386,000——
2021-03-05$26.80$26.80725,800——
2021-03-04$26.93$26.931,172,600——
2021-03-03$32.72$32.72490,400——
2021-03-02$32.76$32.76362,200——
2021-03-01$34.00$34.00642,400——
2021-02-26$30.67$30.67468,000——
2021-02-25$30.13$30.13630,200——
2021-02-24$33.03$33.03419,600——
2021-02-23$31.87$31.87858,400——
2021-02-22$35.06$35.06931,400——
2021-02-19$32.72$32.72366,200——
2021-02-18$32.63$32.63410,200——
2021-02-17$33.04$33.04724,800——
2021-02-16$33.50$33.501,618,200——
2021-02-12$27.03$27.02191,200——
2021-02-11$26.42$26.42403,200——
2021-02-10$27.00$27.00342,600——
2021-02-09$27.51$27.51848,000——
2021-02-08$27.32$27.321,130,200——
2021-02-05$27.38$27.381,063,800——
2021-02-04$22.87$22.871,315,400——
2021-02-03$19.76$19.761,075,000——
2021-02-02$21.83$21.83732,000——
2021-02-01$20.99$20.991,193,200——
2021-01-29$17.98$17.98128,400——
2021-01-28$18.03$18.03213,800——
2021-01-27$17.82$17.82254,600——
2021-01-26$18.99$18.99362,000——
2021-01-25$19.09$19.09306,600——
2021-01-22$18.82$18.82108,000——
2021-01-21$18.94$18.94122,600——
2021-01-20$19.32$19.32215,600——
2021-01-19$19.00$19.00276,800——
2021-01-15$17.79$17.79101,200——
2021-01-14$17.67$17.67126,800——
2021-01-13$17.50$17.5076,200——
2021-01-12$17.66$17.66122,800——
2021-01-11$17.20$17.20165,800——
2021-01-08$16.70$16.70257,200——
2021-01-07$17.09$17.09152,400——
2021-01-06$17.41$17.41151,800——
2021-01-05$17.43$17.43197,400——
2021-01-04$17.25$17.25191,200——