AvePoint Inc. (AVPT)
14.54
0.14 (0.97%)
At close: Apr 11, 2025, 3:59 PM
14.53
-0.12%
After-hours: Apr 11, 2025, 05:39 PM EDT
AvePoint Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 14.33 | 14.33 | 14.65 | 14.65 | 14.08 | 14.08 | 14.53 | 14.53 | 0.90% | 690,663 |
| Apr 10, 2025 | 14.40 | 14.40 | 14.66 | 14.66 | 14.09 | 14.09 | 14.40 | 14.40 | -3.10% | 909,304 |
| Apr 9, 2025 | 13.38 | 13.38 | 15.07 | 15.07 | 13.38 | 13.38 | 14.86 | 14.86 | 10.48% | 1,464,122 |
| Apr 8, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 13.18 | 13.18 | 13.45 | 13.45 | -0.66% | 1,101,700 |
| Apr 7, 2025 | 12.63 | 12.63 | 14.20 | 14.20 | 12.49 | 12.49 | 13.54 | 13.54 | 1.58% | 1,449,600 |
| Apr 4, 2025 | 13.63 | 13.63 | 13.85 | 13.85 | 13.16 | 13.16 | 13.33 | 13.33 | -6.65% | 1,467,627 |
| Apr 3, 2025 | 14.26 | 14.26 | 14.64 | 14.64 | 14.13 | 14.13 | 14.28 | 14.28 | -5.56% | 883,645 |
| Apr 2, 2025 | 14.45 | 14.45 | 15.29 | 15.29 | 14.42 | 14.42 | 15.12 | 15.12 | 2.37% | 923,600 |
| Apr 1, 2025 | 14.48 | 14.48 | 14.80 | 14.80 | 14.35 | 14.35 | 14.77 | 14.77 | 2.29% | 993,363 |
| Mar 31, 2025 | 14.32 | 14.32 | 14.52 | 14.52 | 13.97 | 13.97 | 14.44 | 14.44 | -1.23% | 1,804,163 |
| Mar 28, 2025 | 14.71 | 14.71 | 14.84 | 14.84 | 14.48 | 14.48 | 14.62 | 14.62 | -1.08% | 1,487,246 |
| Mar 27, 2025 | 14.97 | 14.97 | 15.03 | 15.03 | 14.67 | 14.67 | 14.78 | 14.78 | -1.86% | 846,430 |
| Mar 26, 2025 | 15.14 | 15.14 | 15.28 | 15.28 | 14.87 | 14.87 | 15.06 | 15.06 | -1.12% | 1,150,700 |
| Mar 25, 2025 | 15.48 | 15.48 | 15.54 | 15.54 | 15.17 | 15.17 | 15.23 | 15.23 | -1.36% | 1,198,235 |
| Mar 24, 2025 | 15.45 | 15.45 | 15.50 | 15.50 | 15.21 | 15.21 | 15.44 | 15.44 | 2.59% | 962,993 |
| Mar 21, 2025 | 14.87 | 14.87 | 15.13 | 15.13 | 14.85 | 14.85 | 15.05 | 15.05 | -0.13% | 1,729,547 |
| Mar 20, 2025 | 14.95 | 14.95 | 15.42 | 15.42 | 14.94 | 14.94 | 15.07 | 15.07 | -0.26% | 1,347,300 |
| Mar 19, 2025 | 14.65 | 14.65 | 15.28 | 15.28 | 14.55 | 14.55 | 15.11 | 15.11 | 3.92% | 1,695,141 |
| Mar 18, 2025 | 14.57 | 14.57 | 14.73 | 14.73 | 14.39 | 14.39 | 14.54 | 14.54 | -1.42% | 1,413,556 |
| Mar 17, 2025 | 14.64 | 14.64 | 14.94 | 14.94 | 14.54 | 14.54 | 14.75 | 14.75 | 0.61% | 1,206,833 |
| Mar 14, 2025 | 14.11 | 14.11 | 14.70 | 14.70 | 13.98 | 13.98 | 14.66 | 14.66 | 6.31% | 1,646,734 |
| Mar 13, 2025 | 14.25 | 14.25 | 14.39 | 14.39 | 13.58 | 13.58 | 13.79 | 13.79 | -3.50% | 1,146,699 |
| Mar 12, 2025 | 14.13 | 14.13 | 14.32 | 14.32 | 14.01 | 14.01 | 14.29 | 14.29 | 4.92% | 1,275,804 |
| Mar 11, 2025 | 13.29 | 13.29 | 13.82 | 13.82 | 13.10 | 13.10 | 13.62 | 13.62 | 0.89% | 2,325,439 |
| Mar 10, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 13.32 | 13.32 | 13.50 | 13.50 | -5.99% | 1,865,100 |
| Mar 7, 2025 | 14.47 | 14.47 | 14.74 | 14.74 | 13.91 | 13.91 | 14.36 | 14.36 | -1.31% | 1,740,300 |
| Mar 6, 2025 | 14.98 | 14.98 | 15.30 | 15.30 | 14.43 | 14.43 | 14.55 | 14.55 | -4.90% | 2,161,140 |
| Mar 5, 2025 | 14.81 | 14.81 | 15.37 | 15.37 | 14.50 | 14.50 | 15.30 | 15.30 | 3.10% | 1,514,484 |
| Mar 4, 2025 | 14.85 | 14.85 | 15.05 | 15.05 | 14.32 | 14.32 | 14.84 | 14.84 | -1.26% | 2,660,205 |
| Mar 3, 2025 | 15.00 | 15.00 | 15.26 | 15.26 | 14.33 | 14.33 | 15.03 | 15.03 | 0.60% | 2,880,400 |
| Feb 28, 2025 | 13.92 | 13.92 | 14.98 | 14.98 | 13.37 | 13.37 | 14.94 | 14.94 | -12.53% | 4,467,827 |
| Feb 27, 2025 | 17.62 | 17.62 | 17.70 | 17.70 | 16.83 | 16.83 | 17.08 | 17.08 | -2.06% | 1,839,720 |
| Feb 26, 2025 | 16.77 | 16.77 | 17.56 | 17.56 | 16.77 | 16.77 | 17.44 | 17.44 | 4.31% | 1,702,600 |
| Feb 25, 2025 | 16.94 | 16.94 | 17.07 | 17.07 | 16.62 | 16.62 | 16.72 | 16.72 | -1.94% | 1,298,729 |
| Feb 24, 2025 | 17.68 | 17.68 | 17.77 | 17.77 | 16.56 | 16.56 | 17.05 | 17.05 | -3.62% | 1,830,816 |
| Feb 21, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 17.61 | 17.61 | 17.69 | 17.69 | -1.89% | 2,242,432 |
| Feb 20, 2025 | 19.15 | 19.15 | 19.16 | 19.16 | 17.80 | 17.80 | 18.03 | 18.03 | -6.53% | 2,342,500 |
| Feb 19, 2025 | 19.49 | 19.49 | 19.57 | 19.57 | 19.14 | 19.14 | 19.29 | 19.29 | -1.63% | 1,187,917 |
| Feb 18, 2025 | 19.45 | 19.45 | 19.61 | 19.61 | 19.01 | 19.01 | 19.61 | 19.61 | 0.87% | 1,056,160 |
| Feb 14, 2025 | 19.80 | 19.80 | 19.90 | 19.90 | 19.20 | 19.20 | 19.44 | 19.44 | -1.82% | 1,539,287 |
| Feb 13, 2025 | 19.49 | 19.49 | 19.81 | 19.81 | 19.19 | 19.19 | 19.80 | 19.80 | 2.33% | 965,400 |
| Feb 12, 2025 | 19.25 | 19.25 | 19.49 | 19.49 | 19.05 | 19.05 | 19.35 | 19.35 | -0.72% | 1,327,797 |
| Feb 11, 2025 | 19.48 | 19.48 | 19.74 | 19.74 | 19.17 | 19.17 | 19.49 | 19.49 | -0.61% | 1,649,200 |
| Feb 10, 2025 | 19.42 | 19.42 | 19.76 | 19.76 | 19.24 | 19.24 | 19.61 | 19.61 | 1.55% | 2,300,684 |
| Feb 7, 2025 | 19.23 | 19.23 | 19.46 | 19.46 | 18.92 | 18.92 | 19.31 | 19.31 | 0.73% | 950,100 |
| Feb 6, 2025 | 19.42 | 19.42 | 19.48 | 19.48 | 19.15 | 19.15 | 19.17 | 19.17 | -1.29% | 829,945 |
| Feb 5, 2025 | 19.16 | 19.16 | 19.45 | 19.45 | 19.01 | 19.01 | 19.42 | 19.42 | 1.57% | 1,102,425 |
| Feb 4, 2025 | 18.74 | 18.74 | 19.14 | 19.14 | 18.72 | 18.72 | 19.12 | 19.12 | 2.80% | 789,849 |
| Feb 3, 2025 | 18.23 | 18.23 | 18.64 | 18.64 | 18.12 | 18.12 | 18.60 | 18.60 | -0.96% | 1,052,500 |
| Jan 31, 2025 | 18.95 | 18.95 | 19.20 | 19.20 | 18.48 | 18.48 | 18.78 | 18.78 | 0.32% | 2,009,320 |