AvePoint, Inc. (AVPT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AVPT Historical Return
If you invested $1000 in AvePoint, Inc. (AVPT) since IPO date, it would be worth $1,058.28 as of June 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $836.03, while $1000 invested 1 year ago would be worth $538.78. This corresponds to total returns of 5.83%, -16.4%, -46.12%, respectively, with annualized returns of 0.86%, -3.52%, -46.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AVPT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 25, 2026 | 10.34 | 10.35 | 10.35 | 10.56 | 10.15 | 2.44M |
| June 24, 2026 | 10.31 | 10.4 | 10.4 | 10.61 | 10.28 | 1.96M |
| June 23, 2026 | 9.87 | 10.31 | 10.31 | 10.47 | 9.87 | 1.9M |
| June 22, 2026 | 10.24 | 9.97 | 9.97 | 10.42 | 9.71 | 2.06M |
| June 18, 2026 | 10.75 | 10.41 | 10.41 | 10.75 | 9.99 | 3.53M |
| June 17, 2026 | 10.75 | 10.75 | 10.75 | 11.1 | 10.7 | 1.98M |
| June 16, 2026 | 10.82 | 10.85 | 10.85 | 10.98 | 10.65 | 2.68M |
| June 15, 2026 | 10.93 | 10.9 | 10.9 | 11.36 | 10.72 | 6.6M |
| June 12, 2026 | 10.84 | 10.87 | 10.87 | 10.91 | 10.57 | 1.66M |
| June 11, 2026 | 10.51 | 10.85 | 10.85 | 10.87 | 10.36 | 1.78M |
| June 10, 2026 | 10.34 | 10.72 | 10.72 | 10.92 | 10.26 | 2.43M |
| June 09, 2026 | 10.57 | 10.58 | 10.58 | 10.72 | 10.33 | 1.45M |
| June 08, 2026 | 10.62 | 10.68 | 10.68 | 10.81 | 10.5 | 1.5M |
| 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 |
AD
