AvePoint, Inc. - AVPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.32	16.27	16.27	16.52	16.13	1.02M
September 04, 2025	16.02	16.12	16.12	16.36	15.82	1.15M
September 03, 2025	16.28	16.1	16.1	16.35	15.94	1.22M
September 02, 2025	15.87	16.24	16.24	16.37	15.77	1.67M
August 29, 2025	16.11	16.36	16.36	16.38	15.97	1.7M
August 28, 2025	15.77	16.1	16.1	16.18	15.77	1.21M
August 27, 2025	15.49	15.8	15.8	15.91	15.4	1.41M
August 26, 2025	15.49	15.36	15.36	15.7	15.35	1.69M
August 25, 2025	15.57	15.29	15.29	15.67	15.28	1.04M
August 22, 2025	15	15.62	15.62	15.68	14.96	1.31M
August 21, 2025	14.79	14.97	14.97	14.98	14.78	711,414
August 20, 2025	14.89	14.92	14.92	14.98	14.56	1.07M
August 19, 2025	15.25	14.9	14.9	15.29	14.85	1.32M
August 18, 2025	14.96	15.21	15.21	15.26	14.91	1.29M
August 15, 2025	14.76	15.03	15.03	15.08	14.76	1.7M
August 14, 2025	14.83	14.66	14.66	14.89	14.51	1.27M
August 13, 2025	15.12	14.99	14.99	15.14	14.79	1.2M
August 12, 2025	14.93	14.9	14.9	15.1	14.72	1.87M
August 11, 2025	14.29	14.72	14.72	15.22	14.14	3.81M
August 08, 2025	16.34	14.33	14.33	16.35	14.22	5.13M
August 07, 2025	17.95	17.5	17.5	18.15	16.94	2.96M
August 06, 2025	17.71	17.86	17.86	17.92	17.62	974,417
August 05, 2025	18.55	17.58	17.58	18.55	17.53	1.09M
August 04, 2025	18.19	18.39	18.39	18.4	18.07	880,700
August 01, 2025	18.52	17.95	17.95	18.71	17.86	1.31M
July 31, 2025	19.56	19.08	19.08	19.95	19.05	1.37M
July 30, 2025	18.91	19.31	19.31	19.56	18.71	1.78M
July 29, 2025	18.68	18.73	18.73	18.88	18.49	1.26M
July 28, 2025	18.68	18.37	18.37	18.69	18.32	1.02M
July 25, 2025	18.46	18.56	18.56	18.77	18.45	885,008
July 24, 2025	18.98	18.5	18.5	18.99	18.49	1.35M
July 23, 2025	18.65	18.91	18.91	18.93	18.29	1.42M
July 22, 2025	19.25	18.65	18.65	19.3	18.64	1.02M
July 21, 2025	19.15	19.27	19.27	19.76	19.02	1.39M
July 18, 2025	19.1	18.79	18.79	19.29	18.76	1.05M
July 17, 2025	18.76	18.96	18.96	19.04	18.61	1.48M
July 16, 2025	18.71	18.76	18.76	18.92	18.56	1.02M
July 15, 2025	18.5	18.51	18.51	18.76	18.42	1.33M
July 14, 2025	17.83	18.46	18.46	18.49	17.78	886,100
July 11, 2025	18.24	17.83	17.83	18.29	17.8	895,931
July 10, 2025	18.71	18.2	18.2	18.82	17.87	1.05M
July 09, 2025	18.69	18.83	18.83	18.86	18.54	860,560
July 08, 2025	18.96	18.63	18.63	18.96	18.37	685,123
July 07, 2025	18.72	18.87	18.87	18.99	18.65	973,858
July 03, 2025	18.55	18.86	18.86	19.05	18.36	578,126
July 02, 2025	18.46	18.5	18.5	18.6	18.27	847,545
July 01, 2025	19.2	18.59	18.59	19.24	18.22	1.21M
June 30, 2025	19.42	19.31	19.31	19.74	19.26	1.8M
June 27, 2025	19.3	19.22	19.22	19.38	19.02	1.72M
June 26, 2025	18.8	19.21	19.21	19.27	18.71	1.38M
June 25, 2025	19.23	18.82	18.82	19.29	18.74	1.14M
June 24, 2025	18.55	19.08	19.08	19.16	18.4	1.6M
June 23, 2025	17.98	18.34	18.34	18.39	17.69	1.53M
June 20, 2025	18.46	17.96	17.96	18.55	17.9	2.13M
June 18, 2025	18.92	18.42	18.42	18.92	18.38	1.39M
June 17, 2025	18.85	18.98	18.98	19.58	18.83	1.95M
June 16, 2025	18.86	19.05	19.05	19.06	18.75	1.18M
June 13, 2025	18.57	18.59	18.59	18.94	18.51	969,710
June 12, 2025	18.73	18.96	18.96	19.12	18.72	992,220
June 11, 2025	18.88	18.82	18.82	19.02	18.65	1.33M

AvePoint, Inc. (AVPT) NASDAQ