AvePoint (AVPT) Historical Prices

Time Period

Events

AVPT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	17.35	17.52	16.96	17.09	17.09	-1.50%	27,964,570	13.43
Oct 29, 2026	16.84	17.37	16.69	17.35	17.35	+0.87%	5,160,917	2.55
Oct 28, 2026	17.10	17.47	16.87	17.20	17.20	+4.50%	5,547,283	2.82
Oct 27, 2026	16.82	17.06	16.42	16.46	16.46	-2.31%	2,260,817	1.15
Oct 26, 2026	16.58	16.89	16.50	16.85	16.85	+2.06%	1,555,412	0.79
Oct 23, 2026	16.04	16.70	15.96	16.51	16.51	+2.67%	1,693,633	0.85
Oct 22, 2026	15.81	16.11	15.70	16.08	16.08	+2.29%	2,133,715	1.07
Oct 21, 2026	15.23	15.82	15.14	15.72	15.72	+3.22%	1,783,945	0.89
Oct 20, 2026	14.80	15.49	14.68	15.23	15.23	+3.32%	2,195,807	1.10
Oct 19, 2026	14.39	14.80	14.35	14.74	14.74	+2.86%	1,769,143	0.89
Oct 16, 2026	15.03	15.27	14.13	14.33	14.33	-3.63%	2,208,002	1.10
Oct 15, 2026	13.99	14.89	13.96	14.87	14.87	+6.21%	2,220,258	1.11
Oct 14, 2026	14.39	14.46	13.94	14.00	14.00	-3.65%	2,486,529	1.25
Oct 13, 2026	14.43	14.83	14.43	14.53	14.53	-0.27%	1,532,402	0.76
Oct 12, 2026	14.63	14.81	14.55	14.57	14.57	-0.41%	1,689,428	0.84
Oct 09, 2026	14.44	14.66	14.34	14.63	14.63	+1.53%	1,550,627	0.76
Oct 08, 2026	14.23	14.53	14.08	14.41	14.41	+0.91%	2,339,600	1.16
Oct 07, 2026	14.51	14.62	14.14	14.28	14.28	-2.12%	2,353,706	1.16
Oct 06, 2026	14.77	15.43	14.51	14.59	14.59	-0.48%	3,732,238	1.87
Oct 05, 2026	13.91	14.70	13.91	14.66	14.66	+4.19%	2,906,614	1.46
Oct 02, 2026	14.22	14.30	14.04	14.07	14.07	-0.07%	1,946,323	0.96
Oct 01, 2026	14.27	14.35	13.95	14.08	14.08	+0.00%	3,544,354	1.78
Sep 30, 2026	13.64	14.27	13.64	14.08	14.08	+3.76%	3,112,982	1.60
Sep 29, 2026	13.61	13.93	13.31	13.57	13.57	-0.73%	3,641,904	1.90
Sep 28, 2026	12.76	13.69	12.64	13.67	13.67	+5.15%	3,553,054	1.85
Sep 25, 2026	13.15	13.23	12.98	13.00	13.00	-1.22%	2,852,829	1.50
Sep 24, 2026	13.08	13.19	12.91	13.16	13.16	+0.30%	1,284,874	0.67
Sep 23, 2026	13.14	13.25	12.94	13.12	13.12	+0.15%	840,621	0.42
Sep 22, 2026	13.52	13.56	12.84	13.10	13.10	-1.95%	1,336,142	0.65
Sep 21, 2026	13.29	13.54	13.12	13.36	13.36	+1.29%	1,904,050	0.93
Sep 18, 2026	13.50	13.50	13.16	13.19	13.19	-2.44%	3,514,415	1.74
Sep 17, 2026	13.38	13.67	13.18	13.52	13.52	+0.67%	2,060,192	1.02
Sep 16, 2026	13.46	13.63	13.33	13.43	13.43	-1.21%	1,450,741	0.71
Sep 15, 2026	13.37	13.93	13.37	13.60	13.60	-0.04%	2,078,866	1.01
Sep 14, 2026	12.83	13.69	12.83	13.60	13.60	+7.42%	2,202,260	1.07
Sep 11, 2026	12.78	12.92	12.61	12.66	12.66	-0.94%	2,096,860	0.98
Sep 10, 2026	12.81	13.09	12.74	12.78	12.78	-1.39%	1,354,990	0.64
Sep 09, 2026	13.11	13.20	12.93	12.96	12.96	-1.63%	1,900,871	0.89
Sep 08, 2026	13.29	13.35	12.95	13.18	13.18	-1.90%	1,178,611	0.55
Sep 07, 2026	13.42	13.53	13.21	13.43	13.43	+0.00%	0	0.00
Sep 04, 2026	13.42	13.53	13.21	13.43	13.43	-1.03%	1,012,452	0.46
Sep 03, 2026	13.65	13.72	13.36	13.57	13.57	+1.65%	1,527,345	0.70
Sep 02, 2026	13.50	13.54	13.20	13.35	13.35	-1.11%	1,362,897	0.61
Sep 01, 2026	13.82	13.90	13.49	13.50	13.50	-3.02%	1,547,168	0.70
Aug 31, 2026	13.90	14.05	13.78	13.92	13.92	-0.57%	1,332,326	0.60
Aug 28, 2026	14.20	14.32	13.93	14.00	14.00	-2.10%	1,330,473	0.59
Aug 27, 2026	13.43	14.39	13.40	14.30	14.30	+8.25%	2,660,932	1.17
Aug 26, 2026	12.85	13.39	12.78	13.21	13.21	+1.07%	1,099,681	0.48
Aug 25, 2026	13.17	13.35	12.93	13.07	13.07	-1.28%	1,525,574	0.67
Aug 24, 2026	13.34	13.41	13.19	13.24	13.24	-0.97%	1,129,649	0.50

AvePoint historical prices

AvePoint (AVPT) Historical Prices

Become an Expert with TipRanks Premium