Avepoint Inc (AVPT) Historical Stock Data

13.40 ↓0.49 (-3.53%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AVPT is up 0.05% a day on average. There have been 18 days where Avepoint Inc closed green and 12 days where AVPT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	13.89	13.40	↓$0.49 (-3.53%)	13.36	13.90	1.28M
2025-12-12	13.86	13.89	↑$0.03 (0.22%)	13.80	14.00	1.24M
2025-12-11	13.69	14.01	↑$0.32 (2.34%)	13.68	14.17	1.25M
2025-12-10	13.57	13.70	↑$0.13 (0.96%)	13.48	13.79	1.86M
2025-12-09	13.47	13.62	↑$0.15 (1.11%)	13.32	13.68	1.38M
2025-12-08	13.56	13.50	↓$0.06 (-0.44%)	13.32	13.57	1.07M
2025-12-05	13.26	13.40	↑$0.14 (1.06%)	13.10	13.57	1.77M
2025-12-04	13.00	13.19	↑$0.19 (1.46%)	12.89	13.23	2.15M
2025-12-03	12.75	12.94	↑$0.19 (1.49%)	12.59	13.02	1.17M
2025-12-02	12.85	12.78	↓$0.07 (-0.54%)	12.72	12.92	1.13M
2025-12-01	12.80	12.65	↓$0.15 (-1.17%)	12.61	12.96	1.28M
2025-11-28	12.91	13.00	↑$0.09 (0.70%)	12.88	13.03	837.58K
2025-11-26	12.86	12.89	↑$0.03 (0.23%)	12.65	12.95	1.86M
2025-11-25	12.60	12.95	↑$0.35 (2.78%)	12.53	13.03	1.30M
2025-11-24	12.80	12.60	↓$0.20 (-1.56%)	12.54	12.85	1.43M
2025-11-21	12.62	12.76	↑$0.14 (1.11%)	12.53	12.88	1.53M
2025-11-20	13.00	12.59	↓$0.41 (-3.15%)	12.57	13.03	1.52M
2025-11-19	12.76	12.79	↑$0.03 (0.24%)	12.64	12.89	1.30M
2025-11-18	12.87	12.78	↓$0.09 (-0.70%)	12.68	12.95	1.04M
2025-11-17	13.02	12.87	↓$0.15 (-1.15%)	12.83	13.09	1.37M
2025-11-14	12.81	13.02	↑$0.21 (1.64%)	12.81	13.23	1.53M
2025-11-13	13.16	13.00	↓$0.16 (-1.22%)	12.86	13.30	1.75M
2025-11-12	12.96	13.21	↑$0.25 (1.93%)	12.96	13.33	1.57M
2025-11-11	12.68	12.96	↑$0.28 (2.21%)	12.62	13.06	1.54M
2025-11-10	12.38	12.67	↑$0.29 (2.34%)	12.09	12.70	2.11M
2025-11-07	13.10	12.08	↓$1.02 (-7.79%)	11.49	13.18	4.24M
2025-11-06	14.05	13.84	↓$0.22 (-1.53%)	13.60	14.60	2.97M
2025-11-05	13.91	14.28	↑$0.38 (2.70%)	13.87	14.48	1.74M
2025-11-04	13.88	13.82	↓$0.06 (-0.43%)	13.72	13.96	0.98M
2025-11-03	14.04	14.06	↑$0.02 (0.14%)	13.79	14.09	1.21M