AvePoint, Inc. AVPT
16.55 USD +0.17 (+1.04%)
Regular-session close
16.55 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
16.23 Day range 16.66
8.99 52-week range 17.35
- YTD
- +19.15%
- 1 year
- +27.31%
AVPT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.55 | 16.66 | 16.23 | 16.55 | +0.17 | +1.04% | 1,143,205 |
| Nov 12, 2026 | 16.41 | 16.52 | 16.22 | 16.38 | -0.17 | -1.03% | 1,694,100 |
| Nov 11, 2026 | 17.13 | 17.42 | 16.51 | 16.55 | -0.34 | -2.01% | 2,005,200 |
| Nov 10, 2026 | 16.66 | 16.97 | 16.33 | 16.89 | +0.08 | +0.48% | 2,970,900 |
| Nov 9, 2026 | 16.55 | 16.85 | 16.21 | 16.81 | +0.26 | +1.57% | 2,243,000 |
| Nov 6, 2026 | 16.89 | 16.89 | 16.00 | 16.55 | +0.13 | +0.79% | 3,811,900 |
| Nov 5, 2026 | 16.90 | 16.92 | 16.33 | 16.42 | -0.48 | -2.84% | 3,330,800 |
| Nov 4, 2026 | 16.44 | 17.08 | 16.33 | 16.90 | +0.46 | +2.80% | 2,903,000 |
| Nov 3, 2026 | 16.47 | 16.58 | 16.21 | 16.44 | -0.27 | -1.62% | 3,697,800 |
| Nov 2, 2026 | 16.99 | 17.40 | 16.57 | 16.71 | -0.38 | -2.22% | 4,339,400 |
| Oct 30, 2026 | 17.35 | 17.52 | 16.96 | 17.09 | -0.26 | -1.50% | 27,964,600 |
| Oct 29, 2026 | 16.84 | 17.37 | 16.69 | 17.35 | +0.15 | +0.87% | 5,161,200 |
| Oct 28, 2026 | 17.10 | 17.47 | 16.86 | 17.20 | +0.74 | +4.50% | 5,547,300 |
| Oct 27, 2026 | 16.82 | 17.06 | 16.42 | 16.46 | -0.39 | -2.31% | 2,281,000 |
| Oct 26, 2026 | 16.58 | 16.89 | 16.50 | 16.85 | +0.34 | +2.06% | 2,049,600 |
| Oct 23, 2026 | 16.04 | 16.70 | 15.96 | 16.51 | +0.43 | +2.67% | 1,695,100 |
| Oct 22, 2026 | 15.81 | 16.11 | 15.70 | 16.08 | +0.36 | +2.29% | 2,152,700 |
| Oct 21, 2026 | 15.23 | 15.82 | 15.14 | 15.72 | +0.49 | +3.22% | 1,782,400 |
| Oct 20, 2026 | 14.80 | 15.48 | 14.68 | 15.23 | +0.49 | +3.32% | 2,195,500 |
| Oct 19, 2026 | 14.39 | 14.80 | 14.35 | 14.74 | +0.41 | +2.86% | 1,819,500 |
| Oct 16, 2026 | 15.03 | 15.27 | 14.13 | 14.33 | -0.54 | -3.63% | 2,208,000 |
| Oct 15, 2026 | 13.99 | 14.89 | 13.96 | 14.87 | +0.87 | +6.21% | 2,220,200 |
| Oct 14, 2026 | 14.39 | 14.46 | 13.94 | 14.00 | -0.53 | -3.65% | 2,486,400 |
| Oct 13, 2026 | 14.43 | 14.83 | 14.43 | 14.53 | -0.04 | -0.27% | 1,532,400 |
| Oct 12, 2026 | 14.63 | 14.81 | 14.55 | 14.57 | -0.06 | -0.41% | 1,689,400 |
| Oct 9, 2026 | 14.44 | 14.66 | 14.34 | 14.63 | +0.22 | +1.53% | 1,550,600 |
| Oct 8, 2026 | 14.23 | 14.52 | 14.07 | 14.41 | +0.13 | +0.91% | 2,339,600 |
| Oct 7, 2026 | 14.51 | 14.61 | 14.14 | 14.28 | -0.31 | -2.12% | 2,353,700 |
| Oct 6, 2026 | 14.77 | 15.43 | 14.51 | 14.59 | -0.07 | -0.48% | 3,731,700 |
| Oct 5, 2026 | 13.91 | 14.70 | 13.91 | 14.66 | +0.59 | +4.19% | 3,168,000 |
| Oct 2, 2026 | 14.22 | 14.30 | 14.04 | 14.07 | -0.01 | -0.07% | 1,946,300 |
| Oct 1, 2026 | 14.27 | 14.35 | 13.95 | 14.08 | 0.00 | 0.00% | 4,456,200 |
| Sep 30, 2026 | 13.64 | 14.27 | 13.64 | 14.08 | +0.51 | +3.76% | 3,113,000 |
| Sep 29, 2026 | 13.61 | 13.93 | 13.31 | 13.57 | -0.10 | -0.73% | 3,641,700 |
| Sep 28, 2026 | 12.76 | 13.69 | 12.64 | 13.67 | +0.67 | +5.15% | 3,553,100 |
| Sep 25, 2026 | 13.15 | 13.23 | 12.98 | 13.00 | -0.16 | -1.22% | 2,852,800 |
| Sep 24, 2026 | 13.08 | 13.19 | 12.91 | 13.16 | +0.04 | +0.30% | 1,284,900 |
| Sep 23, 2026 | 13.14 | 13.25 | 12.94 | 13.12 | +0.02 | +0.15% | 840,600 |
| Sep 22, 2026 | 13.52 | 13.56 | 12.84 | 13.10 | -0.26 | -1.95% | 1,336,100 |
| Sep 21, 2026 | 13.29 | 13.53 | 13.12 | 13.36 | +0.17 | +1.29% | 1,904,000 |
| Sep 18, 2026 | 13.50 | 13.50 | 13.15 | 13.19 | -0.33 | -2.44% | 3,514,300 |
| Sep 17, 2026 | 13.38 | 13.67 | 13.18 | 13.52 | +0.09 | +0.67% | 2,060,600 |
| Sep 16, 2026 | 13.45 | 13.63 | 13.32 | 13.43 | -0.17 | -1.25% | 1,450,200 |
| Sep 15, 2026 | 13.37 | 13.93 | 13.37 | 13.60 | 0.00 | 0.00% | 2,078,900 |
| Sep 14, 2026 | 12.83 | 13.69 | 12.83 | 13.60 | +0.94 | +7.42% | 2,201,700 |
| Sep 11, 2026 | 12.78 | 12.91 | 12.61 | 12.66 | -0.12 | -0.94% | 2,094,500 |
| Sep 10, 2026 | 12.81 | 13.09 | 12.74 | 12.78 | -0.18 | -1.39% | 1,355,000 |
| Sep 9, 2026 | 13.11 | 13.20 | 12.93 | 12.96 | -0.22 | -1.67% | 1,898,900 |
| Sep 8, 2026 | 13.29 | 13.35 | 12.95 | 13.18 | -0.25 | -1.86% | 1,178,300 |
| Sep 4, 2026 | 13.42 | 13.53 | 13.21 | 13.43 | -0.14 | -1.03% | 1,010,600 |
| Sep 3, 2026 | 13.65 | 13.72 | 13.36 | 13.57 | +0.22 | +1.65% | 1,527,600 |
| Sep 2, 2026 | 13.50 | 13.53 | 13.19 | 13.35 | -0.15 | -1.11% | 1,362,600 |
| Sep 1, 2026 | 13.82 | 13.90 | 13.49 | 13.50 | -0.42 | -3.02% | 1,547,200 |
| Aug 31, 2026 | 13.90 | 14.05 | 13.78 | 13.92 | -0.08 | -0.57% | 1,332,100 |
| Aug 28, 2026 | 14.20 | 14.32 | 13.93 | 14.00 | -0.30 | -2.10% | 1,334,300 |
| Aug 27, 2026 | 13.43 | 14.39 | 13.40 | 14.30 | +1.09 | +8.25% | 2,660,200 |
| Aug 26, 2026 | 12.85 | 13.39 | 12.78 | 13.21 | +0.14 | +1.07% | 1,098,300 |
| Aug 25, 2026 | 13.17 | 13.35 | 12.93 | 13.07 | -0.17 | -1.28% | 1,665,700 |
| Aug 24, 2026 | 13.34 | 13.41 | 13.19 | 13.24 | -0.13 | -0.97% | 1,129,600 |
| Aug 21, 2026 | 13.13 | 13.38 | 12.94 | 13.37 | +0.24 | +1.83% | 1,154,900 |
| Aug 20, 2026 | 13.21 | 13.26 | 12.93 | 13.13 | -0.15 | -1.13% | 2,164,200 |
| Aug 19, 2026 | 13.33 | 13.50 | 13.22 | 13.28 | -0.04 | -0.30% | 1,428,500 |
| Aug 18, 2026 | 13.34 | 13.51 | 13.26 | 13.32 | +0.07 | +0.53% | 1,013,000 |
| Aug 17, 2026 | 13.58 | 13.60 | 13.16 | 13.25 | -0.23 | -1.71% | 1,656,300 |
| Aug 14, 2026 | 13.78 | 13.82 | 13.40 | 13.48 | -0.27 | -1.96% | 1,249,700 |
65 days, newest first. Daily bars as drawn on the AVPT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.