AvePoint, Inc. (AVPT)
NASDAQ: AVPT · Real-Time Price · USD
18.89
+0.04 (0.21%)
At close: May 12, 2025, 4:00 PM
17.97
-0.92 (-4.86%)
After-hours: May 12, 2025, 7:27 PM EDT
AvePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.28 | 19.29 | 18.69 | 18.89 | 18.89 | 0.21% | 1,576,838 |
| 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 |
| Mar 26, 2025 | 15.14 | 15.28 | 14.87 | 15.06 | 15.06 | -1.12% | 1,150,679 |
| Mar 25, 2025 | 15.48 | 15.54 | 15.17 | 15.23 | 15.23 | -1.36% | 1,198,235 |
| Mar 24, 2025 | 15.45 | 15.50 | 15.21 | 15.44 | 15.44 | 2.59% | 962,993 |
| Mar 21, 2025 | 14.87 | 15.13 | 14.85 | 15.05 | 15.05 | -0.13% | 1,729,547 |
| Mar 20, 2025 | 14.95 | 15.42 | 14.94 | 15.07 | 15.07 | -0.26% | 1,347,261 |
| Mar 19, 2025 | 14.65 | 15.28 | 14.55 | 15.11 | 15.11 | 3.92% | 1,695,141 |
| Mar 18, 2025 | 14.57 | 14.73 | 14.39 | 14.54 | 14.54 | -1.42% | 1,413,556 |
| Mar 17, 2025 | 14.64 | 14.94 | 14.54 | 14.75 | 14.75 | 0.61% | 1,206,833 |
| Mar 14, 2025 | 14.11 | 14.70 | 13.98 | 14.66 | 14.66 | 6.31% | 1,646,734 |
| Mar 13, 2025 | 14.25 | 14.39 | 13.58 | 13.79 | 13.79 | -3.50% | 1,146,699 |
| Mar 12, 2025 | 14.13 | 14.32 | 14.01 | 14.29 | 14.29 | 4.92% | 1,275,804 |
| Mar 11, 2025 | 13.29 | 13.82 | 13.10 | 13.62 | 13.62 | 0.89% | 2,325,439 |
| Mar 10, 2025 | 14.06 | 14.06 | 13.32 | 13.50 | 13.50 | -5.99% | 1,860,122 |
| Mar 7, 2025 | 14.47 | 14.74 | 13.91 | 14.36 | 14.36 | -1.31% | 1,740,278 |
| Mar 6, 2025 | 14.98 | 15.30 | 14.43 | 14.55 | 14.55 | -4.90% | 2,161,140 |
| Mar 5, 2025 | 14.81 | 15.37 | 14.50 | 15.30 | 15.30 | 3.10% | 1,514,484 |
| Mar 4, 2025 | 14.85 | 15.05 | 14.32 | 14.84 | 14.84 | -1.26% | 2,660,205 |
| Mar 3, 2025 | 15.00 | 15.26 | 14.33 | 15.03 | 15.03 | 0.60% | 2,880,399 |