Skip to main content
/
AvePoint, Inc. (AVPT)
NASDAQ: AVPT · Real-Time Price · USD
19.38
-0.22 (-1.12%)
At close: May 16, 2025, 4:00 PM
19.09
-0.29 (-1.50%)
After-hours: May 16, 2025, 4:10 PM EDT

AvePoint Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 5, 2019→May 15, 2025Max ▾Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '252020​20202021​20212022​20222023​20232024​20242025​202505.0010.0015.0020.0019.60

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202519.5519.7319.3619.38--1.12%517,456
May 15, 202519.7619.8719.4419.6019.60-1.16%790,017
May 14, 202519.9020.1419.7819.8319.83-0.80%1,929,809
May 13, 202518.9720.2518.8919.9919.995.82%3,292,240
May 12, 202519.2819.2918.6918.8918.890.21%1,577,959
May 9, 202518.7519.7318.5518.8518.858.33%3,733,109
May 8, 202517.2517.6217.2017.4017.401.16%1,058,189
May 7, 202517.0817.2316.9517.2017.201.36%903,842
May 6, 202516.6917.0716.5616.9716.97-0.41%1,190,372
May 5, 202516.8917.3016.8917.0417.04-0.23%847,480
May 2, 202516.7317.1216.7017.0817.082.89%766,065
May 1, 202516.8316.9916.5316.6016.601.53%859,419
Apr 30, 202516.0816.3715.8516.3516.35-0.55%948,897
Apr 29, 202516.1116.4716.1116.4416.441.99%725,134
Apr 28, 202516.0716.2715.8616.1216.120.31%1,058,766
Apr 25, 202515.8016.1015.6816.0716.071.97%563,973
Apr 24, 202515.2215.8015.2015.7615.764.37%849,808
Apr 23, 202514.9015.2214.7515.1015.105.45%1,135,552
Apr 22, 202514.2614.4414.0914.3214.322.07%566,587
Apr 21, 202514.2814.3613.8714.0314.03-2.77%544,882
Apr 17, 202514.6714.7314.3914.4314.43-1.50%541,468
Apr 16, 202514.5414.8414.4614.6514.65-1.21%590,718
Apr 15, 202514.5014.8514.4914.8314.832.28%1,049,130
Apr 14, 202514.8414.8914.3714.5014.50-0.21%549,825
Apr 11, 202514.3314.6514.0814.5314.530.90%690,810
Apr 10, 202514.4014.6614.0914.4014.40-3.10%909,304
Apr 9, 202513.3815.0713.3814.8614.8610.48%1,464,122
Apr 8, 202514.2114.2113.1813.4513.45-0.66%1,101,658
Apr 7, 202512.6314.2012.4913.5413.541.58%1,449,591
Apr 4, 202513.6313.8513.1613.3313.33-6.65%1,467,627
Apr 3, 202514.2614.6414.1314.2814.28-5.56%883,645
Apr 2, 202514.4515.2914.4215.1215.122.37%923,566
Apr 1, 202514.4814.8014.3514.7714.772.29%993,363
Mar 31, 202514.3214.5213.9714.4414.44-1.23%1,804,163
Mar 28, 202514.7114.8414.4814.6214.62-1.08%1,487,246
Mar 27, 202514.9715.0314.6714.7814.78-1.86%846,430
Mar 26, 202515.1415.2814.8715.0615.06-1.12%1,150,679
Mar 25, 202515.4815.5415.1715.2315.23-1.36%1,198,235
Mar 24, 202515.4515.5015.2115.4415.442.59%962,993
Mar 21, 202514.8715.1314.8515.0515.05-0.13%1,729,547
Mar 20, 202514.9515.4214.9415.0715.07-0.26%1,347,261
Mar 19, 202514.6515.2814.5515.1115.113.92%1,695,141
Mar 18, 202514.5714.7314.3914.5414.54-1.42%1,413,556
Mar 17, 202514.6414.9414.5414.7514.750.61%1,206,833
Mar 14, 202514.1114.7013.9814.6614.666.31%1,646,734
Mar 13, 202514.2514.3913.5813.7913.79-3.50%1,146,699
Mar 12, 202514.1314.3214.0114.2914.294.92%1,275,804
Mar 11, 202513.2913.8213.1013.6213.620.89%2,325,439
Mar 10, 202514.0614.0613.3213.5013.50-5.99%1,860,122
Mar 7, 202514.4714.7413.9114.3614.36-1.31%1,740,278