AvePoint, Inc. - Class A Common Stock (AVPT)

Last Price14.12

Change+0.42 (3.07%)

NASDAQ · Last Trade: Dec 18th, 1:24 PM EST

Historical Prices For AvePoint, Inc. - Class A Common Stock (AVPT)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	13.71	13.90	13.65	13.70	3,694,790	13.70
12/16/2025	13.36	13.86	13.36	13.71	4,394,167	13.71
12/15/2025	13.89	13.90	13.36	13.40	4,151,935	13.40
12/12/2025	13.86	14.00	13.80	13.89	2,163,714	13.89
12/11/2025	13.69	14.17	13.68	14.01	1,299,737	14.01
12/10/2025	13.57	13.79	13.47	13.70	1,894,247	13.70
12/09/2025	13.47	13.68	13.32	13.62	1,415,875	13.62
12/08/2025	13.62	13.62	13.32	13.50	1,103,997	13.50
12/05/2025	13.26	13.57	13.10	13.40	1,771,781	13.40
12/04/2025	12.97	13.22	12.89	13.19	7,816,980	13.19
12/03/2025	12.75	13.02	12.59	12.94	1,220,245	12.94
12/02/2025	12.85	12.92	12.72	12.78	1,134,124	12.78
12/01/2025	12.80	12.96	12.61	12.65	1,345,905	12.65
11/28/2025	12.91	13.03	12.88	13.00	846,760	13.00
11/26/2025	12.86	12.95	12.64	12.89	1,856,549	12.89
11/25/2025	12.61	13.03	12.53	12.95	1,297,413	12.95
11/24/2025	12.80	12.85	12.54	12.60	1,478,715	12.60
11/21/2025	12.62	12.88	12.52	12.76	1,597,626	12.76
11/20/2025	13.00	13.03	12.56	12.59	1,559,891	12.59
11/19/2025	12.76	12.89	12.64	12.79	1,328,879	12.79
11/18/2025	12.87	12.95	12.68	12.78	1,071,339	12.78
11/17/2025	13.02	13.09	12.83	12.87	1,792,503	12.87
11/14/2025	12.81	13.23	12.81	13.02	2,155,554	13.02
11/13/2025	13.16	13.30	12.86	13.00	1,749,592	13.00
11/12/2025	12.96	13.33	12.96	13.21	1,643,996	13.21
11/11/2025	12.69	13.06	12.62	12.96	1,535,588	12.96
11/10/2025	12.53	12.70	12.09	12.67	2,121,151	12.67
11/07/2025	13.17	13.18	11.49	12.08	4,239,614	12.08
11/06/2025	14.05	14.60	13.60	13.84	2,981,179	13.84
11/05/2025	13.72	14.47	13.70	14.28	1,801,746	14.28
11/04/2025	13.93	13.96	13.71	13.82	981,035	13.82
11/03/2025	14.04	14.09	13.79	14.06	1,210,446	14.06
10/31/2025	14.16	14.28	13.98	14.07	1,111,177	14.07
10/30/2025	13.87	14.37	13.77	14.13	1,311,849	14.13
10/29/2025	14.32	14.42	13.60	13.87	1,567,113	13.87
10/28/2025	14.75	14.83	14.52	14.53	777,547	14.53
10/27/2025	14.88	15.06	14.70	14.72	747,410	14.72
10/24/2025	15.00	15.07	14.83	14.90	722,540	14.90
10/23/2025	14.68	14.91	14.65	14.87	588,986	14.87
10/22/2025	14.94	14.96	14.66	14.69	791,365	14.69
10/21/2025	14.84	15.04	14.59	14.94	978,340	14.94
10/20/2025	14.58	14.88	14.53	14.87	948,929	14.87
10/17/2025	13.94	14.16	13.88	14.08	894,951	14.08
10/16/2025	14.37	14.60	13.96	14.00	790,852	14.00
10/15/2025	14.69	14.69	14.29	14.36	887,579	14.36
10/14/2025	14.42	14.66	14.40	14.54	884,611	14.54
10/13/2025	14.77	14.91	14.60	14.61	632,084	14.61
10/10/2025	15.29	15.48	14.49	14.54	1,225,921	14.54
10/09/2025	15.12	15.27	14.92	15.18	758,336	15.18
10/08/2025	14.98	15.26	15.25	15.25	918,121	15.25
10/07/2025	15.21	15.21	14.77	14.80	1,356,947	14.80
10/06/2025	15.34	15.58	15.13	15.24	1,195,694	15.24
10/03/2025	14.90	15.35	14.90	15.11	1,421,022	15.11
10/02/2025	14.74	14.91	14.71	14.86	887,746	14.86
10/01/2025	14.92	15.13	14.64	14.72	1,027,866	14.72
9/30/2025	15.27	15.31	14.69	15.01	1,925,101	15.01
9/29/2025	15.49	15.49	15.22	15.26	1,055,096	15.26
9/26/2025	15.22	15.47	15.07	15.35	2,244,812	15.35
9/25/2025	15.15	15.28	14.98	15.22	1,162,661	15.22
9/24/2025	15.38	15.64	15.23	15.28	821,355	15.28
9/23/2025	15.66	15.75	15.42	15.58	1,149,709	15.58
9/22/2025	15.64	15.89	15.51	15.75	1,199,178	15.75
9/19/2025	15.93	15.93	15.56	15.67	2,378,994	15.67
9/18/2025	15.57	16.03	15.57	15.96	1,147,508	15.96