Free Trial

AvePoint (AVPT) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free AVPT Stock Alerts
$8.10
-0.08 (-0.98%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AvePoint Stock Price Performance

5 Day
Performance
-0.49%
1 Month
Performance
-0.61%
3 Month
Performance
-0.86%
6 Month
Performance
+9.31%
Year-To-Date
Performance
-1.34%
1 Year
Performance
+81.61%
Receive AVPT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AvePoint and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
You need to know these two things about AI stocks ASAP…
For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.
Go here now for this breaking story.

AVPT Stock Chart for Friday, May, 10, 2024

AVPT Chart by TradingView

AvePoint Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$8.18$8.10
-0.98%		$8.15$8.06544,053 shs$1.49 billion
05/08/2024$8.16$8.18
+0.25%		$8.19$8.06285,321 shs$1.51 billion
05/07/2024$8.18$8.16
-0.24%		$8.18$8.09295,397 shs$1.50 billion
05/06/2024$8.14$8.18
+0.49%		$8.20$8.12352,458 shs$1.51 billion
05/03/2024$8.04$8.14
+1.24%		$8.21$8.07335,605 shs$1.50 billion
05/02/2024$7.85$8.04
+2.42%		$8.05$7.85392,008 shs$1.48 billion
05/01/2024$7.77$7.85
+1.03%		$8.00$7.77572,073 shs$1.44 billion
04/30/2024$7.97$7.77
-2.51%		$8.00$7.77672,454 shs$1.43 billion
04/29/2024$8.13$7.97
-1.97%		$8.18$7.94376,408 shs$1.47 billion
04/26/2024$7.92$8.13
+2.65%		$8.30$7.93879,777 shs$1.50 billion
04/25/2024$7.91$7.92
+0.13%		$7.93$7.74516,111 shs$1.46 billion
04/24/2024$7.92$7.91
-0.13%		$7.95$7.83359,981 shs$1.46 billion
04/23/2024$7.74$7.92
+2.33%		$7.94$7.78432,188 shs$1.46 billion
04/22/2024$7.69$7.74
+0.65%		$7.78$7.65460,331 shs$1.42 billion
04/19/2024$7.68$7.69
+0.13%		$7.80$7.62599,771 shs$1.42 billion
04/18/2024$7.73$7.68
-0.65%		$7.87$7.64741,113 shs$1.41 billion
04/17/2024$7.76$7.73
-0.39%		$7.88$7.72475,207 shs$1.42 billion
04/16/2024$7.72$7.76
+0.52%		$7.83$7.64519,174 shs$1.43 billion
04/15/2024$7.89$7.72
-2.15%		$7.95$7.72452,466 shs$1.42 billion
04/12/2024$7.94$7.89
-0.63%		$7.90$7.82450,978 shs$1.45 billion
04/11/2024$7.98$7.94
-0.50%		$8.06$7.93471,579 shs$1.46 billion
04/10/2024$8.15$7.98
-2.09%		$8.02$7.90651,502 shs$1.47 billion
04/09/2024$8.18$8.15
-0.37%		$8.24$8.04973,064 shs$1.50 billion
04/08/2024$8.40$8.18
-2.62%		$8.42$8.17567,517 shs$1.51 billion
04/05/2024$8.03$8.40
+4.61%		$8.56$7.973.05 million shs$1.55 billion
04/04/2024$7.82$8.03
+2.69%		$8.11$7.771.59 million shs$1.48 billion
04/03/2024$7.64$7.82
+2.36%		$7.86$7.60564,550 shs$1.44 billion
04/02/2024$7.74$7.64
-1.29%		$7.68$7.52585,415 shs$1.41 billion
04/01/2024$7.92$7.74
-2.27%		$7.90$7.70479,010 shs$1.42 billion
03/29/2024$7.92$7.92$7.97$7.84704,441 shs$1.46 billion
03/28/2024$7.91$7.92
+0.13%		$7.97$7.85703,177 shs$1.46 billion
03/27/2024$7.77$7.91
+1.80%		$7.92$7.77573,218 shs$1.46 billion
03/26/2024$7.70$7.77
+0.91%		$7.89$7.70573,499 shs$1.43 billion
03/25/2024$7.90$7.70
-2.53%		$7.97$7.70643,264 shs$1.42 billion
03/22/2024$8.03$7.90
-1.62%		$8.04$7.88626,271 shs$1.45 billion
03/21/2024$7.99$8.03
+0.50%		$8.08$7.911.08 million shs$1.48 billion
03/20/2024$7.75$7.99
+3.10%		$8.01$7.71717,895 shs$1.47 billion
03/19/2024$7.56$7.75
+2.51%		$7.78$7.50564,623 shs$1.43 billion
03/18/2024$7.55$7.56
+0.13%		$7.59$7.44501,431 shs$1.39 billion
03/15/2024$7.78$7.55
-2.96%		$7.71$7.461.30 million shs$1.39 billion
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/14/2024$7.85$7.78
-0.89%		$7.89$7.73912,894 shs$1.43 billion
03/13/2024$7.83$7.85
+0.26%		$7.87$7.76523,348 shs$1.44 billion
03/12/2024$7.87$7.83
-0.51%		$7.95$7.83485,614 shs$1.44 billion
03/11/2024$7.89$7.87
-0.25%		$7.93$7.79480,009 shs$1.45 billion
03/08/2024$7.63$7.89
+3.41%		$7.92$7.68723,561 shs$1.45 billion
03/07/2024$7.63$7.63$7.71$7.55645,630 shs$1.40 billion
03/06/2024$7.46$7.63
+2.28%		$7.70$7.49866,361 shs$1.40 billion
03/05/2024$7.38$7.46
+1.08%		$7.57$7.081.53 million shs$1.37 billion
03/04/2024$8.01$7.38
-7.87%		$7.99$7.371.87 million shs$1.36 billion
03/01/2024$8.00$8.01
+0.12%		$8.57$7.802.12 million shs$1.47 billion
02/29/2024$7.91$8.00
+1.14%		$8.05$7.921.41 million shs$1.47 billion
02/28/2024$7.99$7.91
-1.00%		$7.99$7.85437,767 shs$1.45 billion
02/27/2024$7.89$7.99
+1.27%		$8.11$7.90620,082 shs$1.47 billion
02/26/2024$7.91$7.89
-0.25%		$8.01$7.88584,322 shs$1.45 billion
02/23/2024$7.88$7.91
+0.38%		$7.99$7.85527,758 shs$1.45 billion
02/22/2024$7.84$7.88
+0.51%		$8.04$7.82719,650 shs$1.45 billion
02/21/2024$7.97$7.84
-1.63%		$7.91$7.73617,661 shs$1.44 billion
02/20/2024$8.00$7.97
-0.38%		$8.03$7.85640,387 shs$1.46 billion
02/19/2024$8.00$8.00$8.12$7.93853,500 shs$1.47 billion
02/16/2024$8.09$8.00
-1.11%		$8.12$7.93853,502 shs$1.47 billion
02/15/2024$7.99$8.09
+1.25%		$8.14$7.94662,767 shs$1.49 billion
02/14/2024$7.70$7.99
+3.77%		$8.05$7.76685,253 shs$1.47 billion
02/13/2024$8.00$7.70
-3.75%		$7.85$7.551.25 million shs$1.41 billion
02/12/2024$8.17$8.00
-2.08%		$8.30$7.99992,133 shs$1.47 billion
02/09/2024$7.97$8.17
+2.51%		$8.24$7.973.51 million shs$1.50 billion
02/08/2024$7.84$7.97
+1.66%		$7.98$7.78686,417 shs$1.46 billion

Related Companies:
This page (NASDAQ:AVPT) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
You need to know these two things about AI stocks ASAP…
InvestorPlace
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research