Skip to main content
AVPT logo

AvePoint, Inc.

AVPTNASDAQTechnologySoftware - Infrastructure

$16.51Today:- (-)1Y +8.14%

As of Oct 23, 2026 close

Market cap
$3.65B
P/E (TTM)
51.01
Forward P/E
-
Dividend yield
-
52-week range
$8.84$15.49
Volume (live)
-
Avg. volume (3M)
2.03M

AvePoint (AVPT) Historical Stock Prices

Analyze AvePoint (AVPT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AvePoint (AVPT) Interactive Price Chart

Interactive historical price chart showing AvePoint stock price movements and trends across multiple time periods.

Loading chart...

AVPT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AVPT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202616.0416.7015.9616.5116.511.69M
Oct 22, 202615.8116.1115.7016.0816.082.13M
Oct 21, 202615.2315.8215.1415.7215.721.72M
Oct 20, 202614.8015.4814.6815.2315.232.13M
Oct 19, 202614.3914.8014.3514.7414.741.77M
Oct 16, 202615.0315.2714.1314.3314.332.19M
Oct 15, 202613.9914.8913.9614.8714.871.97M
Oct 14, 202614.3914.4613.9414.0014.002.47M
Oct 13, 202614.4314.8314.4314.5314.531.30M
Oct 12, 202614.6314.8114.5514.5714.571.19M
Oct 9, 202614.4414.6614.3414.6314.631.43M
Oct 8, 202614.2314.5314.0714.4114.412.29M
Oct 7, 202614.5114.6214.1414.2814.282.35M
Oct 6, 202614.7715.4314.5114.5914.593.15M
Oct 5, 202613.9114.7013.9114.6614.662.91M
Oct 2, 202614.2214.3014.0414.0714.071.93M
Oct 1, 202614.2714.3513.9514.0814.083.54M
Sep 30, 202613.6414.2713.6414.0814.082.82M
Sep 29, 202613.6113.9313.3013.5713.571.98M
Sep 28, 202612.7613.6912.6413.6713.672.68M
Sep 25, 202613.1513.2312.9813.0013.002.59M
Sep 24, 202613.0813.1912.9113.1613.161.28M
Sep 23, 202613.1413.2512.9413.1213.12840.57K
Sep 22, 202613.5213.5612.8413.1013.101.34M
Sep 21, 202613.2913.5413.1213.3613.361.42M
Sep 18, 202613.5013.5013.1513.1913.192.86M
Sep 17, 202613.3813.6713.1813.5213.522.06M
Sep 16, 202613.4613.6313.3213.4313.431.45M
Sep 15, 202613.3713.9313.3713.6013.601.68M
Sep 14, 202612.8313.6912.8313.6013.601.64M
Sep 11, 202612.7812.9112.6112.6612.661.47M
Sep 10, 202612.8113.0912.7412.7812.781.35M
Sep 9, 202613.1113.2012.9312.9612.961.81M
Sep 8, 202613.2913.3512.9513.1813.181.18M
Sep 4, 202613.4213.5313.2113.4313.431.01M
Sep 3, 202613.6513.7213.3613.5713.571.53M
Sep 2, 202613.5013.5413.2013.3513.351.36M
Sep 1, 202613.8213.9013.4913.5013.501.55M
Aug 31, 202613.9014.0513.7813.9213.921.33M
Aug 28, 202614.2014.3213.9314.0014.001.33M
Aug 27, 202613.4314.3813.4014.3014.302.66M
Aug 26, 202612.8513.3812.7813.2113.211.10M
Aug 25, 202613.1713.3512.9313.0713.071.67M
Aug 24, 202613.3413.4113.1913.2413.241.13M
Aug 21, 202613.1313.3812.9413.3713.371.15M
Aug 20, 202613.2113.2612.9313.1313.132.16M
Aug 19, 202613.3313.5013.2213.2813.281.43M
Aug 18, 202613.3413.5113.2613.3213.321.01M
Aug 17, 202613.5813.6013.1613.2513.251.66M
Aug 14, 202613.7813.8213.4013.4813.481.25M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.