Avepoint Inc (AVPT) Historical Stock Data
18.23 ↑0.12 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVPT is up 0.45% 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 |
|---|---|---|---|---|---|---|
| 2025-05-23 | 17.89 | 18.23 | ↑$0.34 (1.90%) | 17.85 | 18.34 | 0.90M |
| 2025-05-22 | 18.32 | 18.11 | ↓$0.21 (-1.15%) | 18.09 | 18.49 | 603.25K |
| 2025-05-21 | 18.51 | 18.32 | ↓$0.19 (-1.03%) | 18.21 | 18.72 | 818K |
| 2025-05-20 | 18.94 | 18.64 | ↓$0.30 (-1.58%) | 18.56 | 19.00 | 1.73M |
| 2025-05-19 | 19.16 | 18.98 | ↓$0.18 (-0.94%) | 18.97 | 19.28 | 884.23K |
| 2025-05-16 | 19.55 | 19.38 | ↓$0.17 (-0.87%) | 19.32 | 19.73 | 0.92M |
| 2025-05-15 | 19.76 | 19.60 | ↓$0.16 (-0.81%) | 19.44 | 19.86 | 742.55K |
| 2025-05-14 | 19.90 | 19.83 | ↓$0.07 (-0.35%) | 19.78 | 20.14 | 1.93M |
| 2025-05-13 | 18.97 | 19.99 | ↑$1.02 (5.38%) | 18.90 | 20.25 | 3.26M |
| 2025-05-12 | 19.28 | 18.89 | ↓$0.39 (-2.02%) | 18.69 | 19.28 | 1.58M |
| 2025-05-09 | 18.75 | 18.85 | ↑$0.10 (0.53%) | 18.55 | 19.73 | 3.73M |
| 2025-05-08 | 17.25 | 17.40 | ↑$0.15 (0.87%) | 17.20 | 17.62 | 1M |
| 2025-05-07 | 17.08 | 17.20 | ↑$0.12 (0.70%) | 16.95 | 17.23 | 832.66K |
| 2025-05-06 | 16.69 | 16.97 | ↑$0.28 (1.68%) | 16.56 | 17.07 | 1.19M |
| 2025-05-05 | 16.94 | 17.04 | ↑$0.10 (0.57%) | 16.94 | 17.30 | 847.41K |
| 2025-05-02 | 16.73 | 17.08 | ↑$0.35 (2.09%) | 16.70 | 17.12 | 765.78K |
| 2025-05-01 | 16.83 | 16.60 | ↓$0.23 (-1.37%) | 16.53 | 16.99 | 859.16K |
| 2025-04-30 | 16.08 | 16.35 | ↑$0.27 (1.68%) | 15.85 | 16.37 | 845.99K |
| 2025-04-29 | 16.11 | 16.44 | ↑$0.33 (2.05%) | 16.11 | 16.47 | 706.60K |
| 2025-04-28 | 16.07 | 16.12 | ↑$0.05 (0.31%) | 15.86 | 16.27 | 1.04M |
| 2025-04-25 | 15.80 | 16.07 | ↑$0.27 (1.71%) | 15.68 | 16.10 | 563.65K |
| 2025-04-24 | 15.22 | 15.76 | ↑$0.54 (3.55%) | 15.20 | 15.80 | 828.81K |
| 2025-04-23 | 14.90 | 15.10 | ↑$0.20 (1.34%) | 14.75 | 15.21 | 1.11M |
| 2025-04-22 | 14.26 | 14.32 | ↑$0.06 (0.42%) | 14.09 | 14.44 | 546.71K |
| 2025-04-21 | 14.28 | 14.03 | ↓$0.25 (-1.75%) | 13.87 | 14.36 | 522.33K |
| 2025-04-17 | 14.67 | 14.43 | ↓$0.24 (-1.64%) | 14.40 | 14.73 | 541.43K |
| 2025-04-16 | 14.54 | 14.65 | ↑$0.11 (0.76%) | 14.46 | 14.84 | 566.28K |
| 2025-04-15 | 14.53 | 14.83 | ↑$0.30 (2.06%) | 14.49 | 14.85 | 574.89K |
| 2025-04-14 | 14.78 | 14.50 | ↓$0.28 (-1.89%) | 14.37 | 14.89 | 523.99K |
| 2025-04-11 | 14.33 | 14.53 | ↑$0.20 (1.40%) | 14.08 | 14.65 | 648.73K |
Create an account or log in to view more rows.
$AVPT who else excited??
$AVPT to the moon
$AVPT this stock has me so excited i cant sleep!!
$AVPT Bears go home!
$AVPT wtf?
$AVPT going green
$AVPT I still don’t wanna buy it
$AVPT just fucking go already jeesh
$AVPT lfg!!! So much movement ! Buy n hodl!
$AVPT who else excited??