AvePoint Inc. (AVPT)
NASDAQ: AVPT
· Real-Time Price · USD
15.21
0.18 (1.20%)
At close: Aug 18, 2025, 3:59 PM
15.43
1.41%
After-hours: Aug 18, 2025, 07:23 PM EDT
AVPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 14.96 | 15.26 | 14.91 | 15.21 | 15.21 | 1.20% | 1,288,404 |
| Aug 15, 2025 | 14.76 | 15.08 | 14.76 | 15.03 | 15.03 | 2.52% | 1,702,600 |
| Aug 14, 2025 | 14.83 | 14.89 | 14.51 | 14.66 | 14.66 | -2.20% | 1,266,026 |
| Aug 13, 2025 | 15.12 | 15.14 | 14.79 | 14.99 | 14.99 | 0.60% | 1,201,736 |
| Aug 12, 2025 | 14.93 | 15.10 | 14.72 | 14.90 | 14.90 | 1.22% | 1,870,527 |
| Aug 11, 2025 | 14.29 | 15.22 | 14.14 | 14.72 | 14.72 | 2.72% | 3,814,676 |
| Aug 8, 2025 | 16.34 | 16.35 | 14.22 | 14.33 | 14.33 | -18.11% | 5,128,835 |
| Aug 7, 2025 | 17.95 | 18.15 | 16.94 | 17.50 | 17.50 | -2.02% | 2,961,907 |
| Aug 6, 2025 | 17.71 | 17.92 | 17.62 | 17.86 | 17.86 | 1.59% | 974,417 |
| Aug 5, 2025 | 18.55 | 18.55 | 17.53 | 17.58 | 17.58 | -4.40% | 1,090,623 |
| Aug 4, 2025 | 18.19 | 18.40 | 18.07 | 18.39 | 18.39 | 2.45% | 880,700 |
| Aug 1, 2025 | 18.52 | 18.71 | 17.86 | 17.95 | 17.95 | -5.92% | 1,307,724 |
| Jul 31, 2025 | 19.56 | 19.95 | 19.05 | 19.08 | 19.08 | -1.19% | 1,372,242 |
| Jul 30, 2025 | 18.91 | 19.56 | 18.71 | 19.31 | 19.31 | 3.10% | 1,779,321 |
| Jul 29, 2025 | 18.68 | 18.88 | 18.49 | 18.73 | 18.73 | 1.96% | 1,261,400 |
| Jul 28, 2025 | 18.68 | 18.69 | 18.32 | 18.37 | 18.37 | -1.02% | 1,017,418 |
| Jul 25, 2025 | 18.46 | 18.77 | 18.45 | 18.56 | 18.56 | 0.32% | 885,008 |
| Jul 24, 2025 | 18.98 | 18.99 | 18.49 | 18.50 | 18.50 | -2.17% | 1,351,347 |
| Jul 23, 2025 | 18.65 | 18.93 | 18.29 | 18.91 | 18.91 | 1.39% | 1,416,502 |
| Jul 22, 2025 | 19.25 | 19.30 | 18.64 | 18.65 | 18.65 | -3.22% | 1,023,200 |