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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 19.20 | 19.57 | 18.91 | 19.56 | 19.56 | 3.22% | 1,400,263 |
Jun 5, 2025 | 19.35 | 19.41 | 18.83 | 18.95 | 18.95 | -1.51% | 1,037,611 |
Jun 4, 2025 | 18.92 | 19.38 | 18.91 | 19.24 | 19.24 | 1.48% | 1,526,176 |
Jun 3, 2025 | 18.81 | 19.04 | 18.70 | 18.96 | 18.96 | 0.80% | 1,213,496 |
Jun 2, 2025 | 18.62 | 19.14 | 18.43 | 18.81 | 18.81 | 0.86% | 2,256,595 |
May 30, 2025 | 18.51 | 18.72 | 18.35 | 18.65 | 18.65 | 0.81% | 1,141,899 |
May 29, 2025 | 18.73 | 18.73 | 18.27 | 18.50 | 18.50 | -0.48% | 967,700 |
May 28, 2025 | 18.65 | 18.83 | 18.48 | 18.59 | 18.59 | -0.38% | 1,548,344 |
May 27, 2025 | 18.55 | 18.66 | 18.32 | 18.66 | 18.66 | 2.36% | 1,204,866 |
May 23, 2025 | 17.89 | 18.34 | 17.85 | 18.23 | 18.23 | 0.66% | 929,314 |
May 22, 2025 | 18.32 | 18.49 | 18.09 | 18.11 | 18.11 | -1.15% | 633,071 |
May 21, 2025 | 18.51 | 18.72 | 18.21 | 18.32 | 18.32 | -1.72% | 855,401 |
May 20, 2025 | 18.89 | 19.00 | 18.56 | 18.64 | 18.64 | -1.79% | 2,048,256 |
May 19, 2025 | 19.16 | 19.29 | 18.97 | 18.98 | 18.98 | -2.06% | 884,267 |
May 16, 2025 | 19.55 | 19.73 | 19.32 | 19.38 | 19.38 | -1.12% | 1,013,662 |
May 15, 2025 | 19.76 | 19.87 | 19.44 | 19.60 | 19.60 | -1.16% | 790,017 |
May 14, 2025 | 19.90 | 20.14 | 19.78 | 19.83 | 19.83 | -0.80% | 1,929,809 |
May 13, 2025 | 18.97 | 20.25 | 18.89 | 19.99 | 19.99 | 5.82% | 3,292,240 |
May 12, 2025 | 19.28 | 19.29 | 18.69 | 18.89 | 18.89 | 0.21% | 1,577,959 |
May 9, 2025 | 18.75 | 19.73 | 18.55 | 18.85 | 18.85 | 8.33% | 3,733,109 |
May 8, 2025 | 17.25 | 17.62 | 17.20 | 17.40 | 17.40 | 1.16% | 1,058,189 |
May 7, 2025 | 17.08 | 17.23 | 16.95 | 17.20 | 17.20 | 1.36% | 903,842 |
May 6, 2025 | 16.69 | 17.07 | 16.56 | 16.97 | 16.97 | -0.41% | 1,190,372 |
May 5, 2025 | 16.89 | 17.30 | 16.89 | 17.04 | 17.04 | -0.23% | 847,480 |
May 2, 2025 | 16.73 | 17.12 | 16.70 | 17.08 | 17.08 | 2.89% | 766,065 |
May 1, 2025 | 16.83 | 16.99 | 16.53 | 16.60 | 16.60 | 1.53% | 859,419 |
Apr 30, 2025 | 16.08 | 16.37 | 15.85 | 16.35 | 16.35 | -0.55% | 948,897 |
Apr 29, 2025 | 16.11 | 16.47 | 16.11 | 16.44 | 16.44 | 1.99% | 725,134 |
Apr 28, 2025 | 16.07 | 16.27 | 15.86 | 16.12 | 16.12 | 0.31% | 1,058,766 |
Apr 25, 2025 | 15.80 | 16.10 | 15.68 | 16.07 | 16.07 | 1.97% | 563,973 |
Apr 24, 2025 | 15.22 | 15.80 | 15.20 | 15.76 | 15.76 | 4.37% | 849,808 |
Apr 23, 2025 | 14.90 | 15.22 | 14.75 | 15.10 | 15.10 | 5.45% | 1,135,552 |
Apr 22, 2025 | 14.26 | 14.44 | 14.09 | 14.32 | 14.32 | 2.07% | 566,587 |
Apr 21, 2025 | 14.28 | 14.36 | 13.87 | 14.03 | 14.03 | -2.77% | 544,882 |
Apr 17, 2025 | 14.67 | 14.73 | 14.39 | 14.43 | 14.43 | -1.50% | 541,468 |
Apr 16, 2025 | 14.54 | 14.84 | 14.46 | 14.65 | 14.65 | -1.21% | 590,718 |
Apr 15, 2025 | 14.50 | 14.85 | 14.49 | 14.83 | 14.83 | 2.28% | 1,049,130 |
Apr 14, 2025 | 14.84 | 14.89 | 14.37 | 14.50 | 14.50 | -0.21% | 549,825 |
Apr 11, 2025 | 14.33 | 14.65 | 14.08 | 14.53 | 14.53 | 0.90% | 690,810 |
Apr 10, 2025 | 14.40 | 14.66 | 14.09 | 14.40 | 14.40 | -3.10% | 909,304 |
Apr 9, 2025 | 13.38 | 15.07 | 13.38 | 14.86 | 14.86 | 10.48% | 1,464,122 |
Apr 8, 2025 | 14.21 | 14.21 | 13.18 | 13.45 | 13.45 | -0.66% | 1,101,658 |
Apr 7, 2025 | 12.63 | 14.20 | 12.49 | 13.54 | 13.54 | 1.58% | 1,449,591 |
Apr 4, 2025 | 13.63 | 13.85 | 13.16 | 13.33 | 13.33 | -6.65% | 1,467,627 |
Apr 3, 2025 | 14.26 | 14.64 | 14.13 | 14.28 | 14.28 | -5.56% | 883,645 |
Apr 2, 2025 | 14.45 | 15.29 | 14.42 | 15.12 | 15.12 | 2.37% | 923,566 |
Apr 1, 2025 | 14.48 | 14.80 | 14.35 | 14.77 | 14.77 | 2.29% | 993,363 |
Mar 31, 2025 | 14.32 | 14.52 | 13.97 | 14.44 | 14.44 | -1.23% | 1,804,163 |
Mar 28, 2025 | 14.71 | 14.84 | 14.48 | 14.62 | 14.62 | -1.08% | 1,487,246 |
Mar 27, 2025 | 14.97 | 15.03 | 14.67 | 14.78 | 14.78 | -1.86% | 846,430 |