Skip to main content
AvePoint, Inc. (AVPT)
NASDAQ: AVPT · Real-Time Price · USD
19.56
+0.61 (3.22%)
At close: Jun 6, 2025, 4:00 PM
19.26
-0.30 (-1.53%)
After-hours: Jun 6, 2025, 5:22 PM EDT

AvePoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202519.2019.5718.9119.5619.563.22%1,400,263
Jun 5, 202519.3519.4118.8318.9518.95-1.51%1,037,611
Jun 4, 202518.9219.3818.9119.2419.241.48%1,526,176
Jun 3, 202518.8119.0418.7018.9618.960.80%1,213,496
Jun 2, 202518.6219.1418.4318.8118.810.86%2,256,595
May 30, 202518.5118.7218.3518.6518.650.81%1,141,899
May 29, 202518.7318.7318.2718.5018.50-0.48%967,700
May 28, 202518.6518.8318.4818.5918.59-0.38%1,548,344
May 27, 202518.5518.6618.3218.6618.662.36%1,204,866
May 23, 202517.8918.3417.8518.2318.230.66%929,314
May 22, 202518.3218.4918.0918.1118.11-1.15%633,071
May 21, 202518.5118.7218.2118.3218.32-1.72%855,401
May 20, 202518.8919.0018.5618.6418.64-1.79%2,048,256
May 19, 202519.1619.2918.9718.9818.98-2.06%884,267
May 16, 202519.5519.7319.3219.3819.38-1.12%1,013,662
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