AvePoint, Inc. (AVPT) NASDAQ

10.74

-0.15(-1.38%)

Updated at June 05 04:00PM

Currency In USD

AVPT Historical Return

If you invested $1000 in AvePoint, Inc. (AVPT) since IPO date, it would be worth $1,098.16 as of June 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,005.62, while $1000 invested 1 year ago would be worth $549.08. This corresponds to total returns of 9.82%, 0.56%, -45.09%, respectively, with annualized returns of 1.43%, 0.11%, -45.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AVPT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 05, 2026	10.89	10.74	10.74	11.01	10.72	1.47M
June 04, 2026	11.03	10.89	10.89	11.19	10.75	3.06M
June 03, 2026	11.18	10.7	10.7	11.18	10.65	1.54M
June 02, 2026	11.2	11.29	11.29	11.46	11.06	1.95M
June 01, 2026	11.17	11.52	11.52	11.62	11.13	2.81M
May 29, 2026	10.29	10.91	10.91	10.96	10.29	3.46M
May 28, 2026	10.1	10.27	10.27	10.36	10.07	1.4M
May 27, 2026	10.25	10.05	10.05	10.36	9.99	1.21M
May 26, 2026	10.2	10.37	10.37	10.44	10.18	1.24M
May 22, 2026	10.28	10.29	10.29	10.51	10.28	918,291
May 21, 2026	10.19	10.24	10.24	10.39	10.06	1.35M
May 20, 2026	10.02	10.35	10.35	10.36	9.93	1.71M
May 19, 2026	10.41	10.23	10.23	10.7	10.14	1.66M
May 18, 2026	9.83	10.13	10.13	10.3	9.83	2.63M
May 15, 2026	10.04	9.93	9.93	10.04	9.78	1.79M
May 14, 2026	9.64	9.79	9.79	10.07	9.52	1.82M
May 13, 2026	10.06	9.59	9.59	10.11	9.59	2.04M
May 12, 2026	10.6	10.06	10.06	10.77	10.01	2.32M
May 11, 2026	11.21	10.47	10.47	11.32	10.45	2.97M
May 08, 2026	10.55	11.4	11.4	11.47	10.44	5.72M
May 07, 2026	10.57	10.32	10.32	11.14	10.21	4.38M
May 06, 2026	10.41	10.26	10.26	10.58	10.24	2.03M
May 05, 2026	10.54	10.56	10.56	10.71	10.46	1.63M
May 04, 2026	10.21	10.53	10.53	10.68	10.21	1.41M
May 01, 2026	10.04	10.21	10.21	10.3	9.87	1.39M
April 30, 2026	9.76	9.75	9.75	9.8	9.54	1.48M
April 29, 2026	9.87	9.92	9.92	9.99	9.81	1.07M
April 28, 2026	9.94	10.01	10.01	10.18	9.9	1.11M
April 27, 2026	9.76	9.9	9.9	10.03	9.72	1.17M
April 24, 2026	9.65	9.85	9.85	9.88	9.6	1.33M
April 23, 2026	9.91	9.62	9.62	9.91	9.38	990,790
April 22, 2026	10.15	10.24	10.24	10.29	10.1	1.03M
April 21, 2026	10.11	10.06	10.06	10.39	9.99	1.07M
April 20, 2026	9.97	10.06	10.06	10.22	9.93	1.08M
April 17, 2026	10.22	10.04	10.04	10.28	9.99	1.64M
April 16, 2026	9.96	9.97	9.97	10.04	9.86	990,058
April 15, 2026	9.55	9.75	9.75	9.83	9.46	1.25M
April 14, 2026	9.53	9.4	9.4	9.7	9.3	1.05M
April 13, 2026	9.02	9.47	9.47	9.49	8.96	1.72M
April 10, 2026	9.1	8.99	8.99	9.24	8.84	1.62M
April 09, 2026	9.7	9.14	9.14	9.74	9.04	1.86M
April 08, 2026	10.37	9.8	9.8	10.4	9.74	1.25M
April 07, 2026	10.01	10.01	10.01	10.11	9.91	1.98M
April 06, 2026	9.85	10.03	10.03	10.06	9.79	1.09M
April 02, 2026	9.62	9.94	9.94	9.96	9.47	1.29M
April 01, 2026	9.58	9.72	9.72	9.73	9.4	1.42M
March 31, 2026	9.48	9.51	9.51	9.61	9.24	2.44M
March 30, 2026	9.53	9.37	9.37	9.69	9.3	2.2M
March 27, 2026	9.61	9.44	9.44	9.61	9.33	1.18M
March 26, 2026	9.63	9.78	9.78	9.99	9.55	949,257
March 25, 2026	9.81	9.68	9.68	9.92	9.6	1.06M
March 24, 2026	10.13	9.61	9.61	10.16	9.59	2.35M
March 23, 2026	10.28	10.24	10.24	10.4	10.1	1.72M
March 20, 2026	10.34	10.3	10.3	10.42	10.09	1.87M
March 19, 2026	10.29	10.44	10.44	10.59	10.27	1.36M
March 18, 2026	10.25	10.35	10.35	10.49	10.25	1.22M
March 17, 2026	10.49	10.49	10.49	10.83	10.44	1.59M
March 16, 2026	10.44	10.52	10.52	10.6	10.38	1.05M
March 13, 2026	10.4	10.43	10.43	10.65	10.29	1.27M
March 12, 2026	10.56	10.46	10.46	10.67	10.4	1.66M