Skip to main content
AvePoint, Inc. (AVPT)
NASDAQ: AVPT · Real-Time Price · USD
17.69
-0.34 (-1.89%)
At close: Feb 21, 2025, 4:00 PM
18.49
+0.80 (4.52%)
After-hours: Feb 21, 2025, 6:35 PM EST

AvePoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.1818.1817.6117.6917.69-1.89%2,242,432
Feb 20, 202519.1519.1617.8018.0318.03-6.53%2,342,461
Feb 19, 202519.4919.5719.1419.2919.29-1.63%1,187,917
Feb 18, 202519.4519.6119.0119.6119.610.87%1,056,160
Feb 14, 202519.8019.9019.2119.4419.44-1.79%1,539,287
Feb 13, 202519.4919.8119.1919.8019.802.30%965,355
Feb 12, 202519.2519.4919.0519.3519.35-0.72%1,327,797
Feb 11, 202519.4819.7419.1719.4919.49-0.61%1,649,182
Feb 10, 202519.4219.7619.2419.6119.611.55%2,300,684
Feb 7, 202519.2319.4618.9219.3119.310.73%950,096
Feb 6, 202519.4219.4819.1519.1719.17-1.29%829,945
Feb 5, 202519.1619.4519.0119.4219.421.57%1,102,425
Feb 4, 202518.7419.1418.7219.1219.122.80%789,849
Feb 3, 202518.2318.6418.1218.6018.60-0.96%1,052,486
Jan 31, 202518.9519.2018.4818.7818.780.32%2,009,320
Jan 30, 202518.6018.8918.4618.7218.721.52%1,667,533
Jan 29, 202518.5018.6818.1618.4418.44-0.32%983,313
Jan 28, 202518.0018.6017.6118.5018.503.18%1,002,806
Jan 27, 202517.5618.1217.2117.9317.93-0.61%1,272,961
Jan 24, 202518.3218.3617.8218.0418.04-1.53%1,130,372
Jan 23, 202517.4718.3217.4518.3218.324.45%1,822,045
Jan 22, 202517.5018.1017.3417.5417.540.69%1,180,786
Jan 21, 202517.3917.5117.0117.4217.421.22%958,089
Jan 17, 202517.7817.7817.1117.2117.21-1.99%924,537
Jan 16, 202517.6117.7617.5117.5617.56-0.23%722,483
Jan 15, 202516.9217.6216.7917.6017.606.34%1,253,911
Jan 14, 202516.5016.7016.3716.5516.551.53%780,302
Jan 13, 202515.9016.3215.7016.3016.300.62%823,675
Jan 10, 202516.3316.4015.9916.2016.20-2.53%724,279
Jan 8, 202516.2116.7416.2116.6216.621.22%960,821
Jan 7, 202516.8116.8816.0516.4216.42-2.20%1,329,431
Jan 6, 202517.1617.2016.6816.7916.79-2.04%996,807
Jan 3, 202516.7417.2416.7117.1417.143.13%1,043,276
Jan 2, 202516.6416.6916.2516.6216.620.67%1,306,912
Dec 31, 202416.6216.6816.3716.5116.510.18%2,172,509
Dec 30, 202416.7116.7816.4216.4816.48-2.77%2,532,882
Dec 27, 202417.3317.3316.5616.9516.95-2.75%1,511,688
Dec 26, 202417.7117.7517.3117.4317.43-2.08%618,035
Dec 24, 202417.4117.8217.3917.8017.801.95%347,662
Dec 23, 202417.8617.9517.3717.4617.46-2.40%1,561,370
Dec 20, 202417.3918.0017.2417.8917.890.85%1,393,089
Dec 19, 202417.9718.1417.7017.7417.74-0.11%1,085,405
Dec 18, 202418.2118.5917.6717.7617.76-3.53%1,853,316
Dec 17, 202418.6518.6518.2018.4118.41-1.29%681,489
Dec 16, 202418.3718.7418.3118.6518.651.55%1,368,991
Dec 13, 202418.5718.8418.1518.3718.37-1.10%1,070,218
Dec 12, 202418.3618.7718.3018.5718.570.65%730,782
Dec 11, 202418.7618.7918.4318.4518.45-1.18%1,796,199
Dec 10, 202418.5018.9318.3818.6718.670.76%2,034,274
Dec 9, 202418.9019.1618.3518.5318.53-1.91%1,426,390
Dec 6, 202418.8119.0018.6218.8918.891.29%1,307,933
Dec 5, 202418.7519.0018.5418.6518.65-0.53%1,994,503
Dec 4, 202418.3218.8418.3018.7518.752.91%2,605,521
Dec 3, 202417.7618.2617.6618.2218.221.73%1,027,179
Dec 2, 202417.6618.1017.5817.9117.911.47%1,536,643
Nov 29, 202417.8317.9817.6317.6517.65-0.95%666,970
Nov 27, 202418.1718.1717.6617.8217.82-1.66%1,447,761
Nov 26, 202418.2318.5017.9818.1218.12-0.55%1,872,866
Nov 25, 202418.6918.7518.1018.2218.22-1.88%1,494,609
Nov 22, 202418.1918.7518.1218.5718.571.48%2,257,640
Nov 21, 202417.6918.3317.6118.3018.304.57%2,086,436
Nov 20, 202416.6517.5016.5217.5017.505.61%3,511,175
Nov 19, 202415.6116.6215.5716.5716.575.27%1,344,648
Nov 18, 202415.7215.9615.5315.7415.740.06%826,944
Nov 15, 202415.7615.8715.5515.7315.73-0.57%1,045,473
Nov 14, 202416.0016.0415.5215.8215.82-1.31%1,074,448
Nov 13, 202415.9316.5015.9016.0316.031.14%1,655,682
Nov 12, 202415.5015.9515.3815.8515.850.96%1,888,029
Nov 11, 202415.0015.7714.9715.7015.705.44%1,561,295
Nov 8, 202414.2615.6414.0614.8914.8910.46%2,781,659
Nov 7, 202413.0713.5813.0713.4813.482.98%1,277,875
Nov 6, 202412.7613.1012.7513.0913.094.64%1,113,622
Nov 5, 202412.3412.5712.3412.5112.511.54%456,467
Nov 4, 202412.2612.4312.2012.3212.32-0.48%449,212
Nov 1, 202412.1612.3812.1112.3812.381.98%531,969
Oct 31, 202412.2812.4212.0812.1412.14-1.78%662,180
Oct 30, 202412.3712.5812.3612.3612.36-0.64%541,341
Oct 29, 202411.9912.4911.9212.4412.443.93%786,451
Oct 28, 202412.0512.1811.9611.9711.970.08%465,658
Oct 25, 202412.1312.1811.8911.9611.96-0.99%349,267
Oct 24, 202411.8412.1511.7612.0812.082.98%494,110
Oct 23, 202411.9511.9811.6111.7311.73-2.66%561,606
Oct 22, 202412.0112.1311.9812.0512.05-0.08%248,129
Oct 21, 202412.0512.2311.9912.0612.06-0.66%475,821
Oct 18, 202412.2412.3612.0912.1412.14-0.33%469,073
Oct 17, 202412.1612.2512.0312.1812.180.25%418,595
Oct 16, 202412.2812.3311.9812.1512.15-1.06%545,118
Oct 15, 202412.3312.4212.0712.2812.28-0.49%537,458
Oct 14, 202412.5412.5412.2812.3412.34-1.28%410,308
Oct 11, 202412.4012.6712.3812.5012.500.73%726,837
Oct 10, 202412.1712.4612.1712.4112.410.57%572,177
Oct 9, 202412.2512.4612.2012.3412.340.82%626,632
Oct 8, 202411.7912.3011.7912.2412.244.53%929,185
Oct 7, 202411.8111.8111.5611.7111.71-1.51%799,223
Oct 4, 202411.7511.9011.5611.8911.892.59%581,984
Oct 3, 202411.5411.6811.4311.5911.59-483,220
Oct 2, 202411.5411.6111.4611.5911.590.43%443,986
Oct 1, 202411.7211.7511.4711.5411.54-1.95%608,407
Sep 30, 202411.6411.8011.6111.7711.770.51%1,235,621
Sep 27, 202411.7911.8011.6611.7111.71-0.68%503,029