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

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

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	18.76	19.04	18.61	18.96	1,484,061	18.96
7/16/2025	18.71	18.92	18.56	18.76	1,020,060	18.76
7/15/2025	18.50	18.76	18.42	18.51	1,325,862	18.51
7/14/2025	17.83	18.49	17.78	18.46	886,076	18.46
7/11/2025	18.24	18.29	17.80	17.83	895,931	17.83
7/10/2025	18.71	18.82	17.87	18.20	1,047,455	18.20
7/09/2025	18.69	18.86	18.54	18.83	860,654	18.83
7/08/2025	18.96	18.96	18.37	18.63	938,025	18.63
7/07/2025	18.72	18.99	18.64	18.87	973,833	18.87
7/03/2025	18.55	19.05	18.36	18.86	578,126	18.86
7/02/2025	18.46	18.60	18.27	18.50	847,238	18.50
7/01/2025	19.20	19.24	18.22	18.59	1,210,542	18.59
6/30/2025	19.42	19.74	19.25	19.31	1,803,254	19.31
6/27/2025	19.30	19.38	19.02	19.22	1,719,334	19.22
6/26/2025	18.80	19.27	18.71	19.21	1,379,826	19.21
6/25/2025	19.23	19.29	18.74	18.82	1,143,932	18.82
6/24/2025	18.55	19.16	18.40	19.08	1,595,958	19.08
6/23/2025	17.98	18.39	17.69	18.34	1,527,478	18.34
6/20/2025	18.46	18.55	17.90	17.96	2,128,896	17.96
6/18/2025	18.92	18.92	18.38	18.42	1,389,466	18.42
6/17/2025	18.85	19.58	18.82	18.98	1,945,848	18.98
6/16/2025	18.86	19.06	18.75	19.05	1,180,976	19.05
6/13/2025	18.57	18.94	18.51	18.59	969,710	18.59
6/12/2025	18.73	19.12	18.72	18.96	1,032,543	18.96
6/11/2025	18.88	19.02	18.65	18.82	1,330,470	18.82
6/10/2025	19.39	19.44	18.46	18.84	1,179,843	18.84
6/09/2025	19.65	19.77	19.37	19.51	1,449,833	19.51
6/06/2025	19.20	19.57	18.91	19.56	1,400,273	19.56
6/05/2025	19.35	19.41	18.83	18.95	1,037,589	18.95
6/04/2025	18.92	19.38	18.91	19.24	1,526,139	19.24
6/03/2025	18.81	19.04	18.70	18.96	1,213,481	18.96
6/02/2025	18.62	19.14	18.43	18.81	2,256,594	18.81
5/30/2025	18.51	18.71	18.34	18.65	1,141,899	18.65
5/29/2025	18.73	18.73	18.27	18.50	967,700	18.50
5/28/2025	18.65	18.82	18.48	18.59	1,548,294	18.59
5/27/2025	18.55	18.66	18.32	18.66	1,204,862	18.66
5/23/2025	17.89	18.34	17.85	18.23	929,314	18.23
5/22/2025	18.32	18.49	18.09	18.11	633,071	18.11
5/21/2025	18.51	18.71	18.21	18.32	855,391	18.32
5/20/2025	18.89	19.00	18.56	18.64	2,048,256	18.64
5/19/2025	19.16	19.29	18.97	18.98	884,267	18.98
5/16/2025	19.55	19.73	19.32	19.38	1,013,662	19.38
5/15/2025	19.76	19.87	19.44	19.60	790,017	19.60
5/14/2025	19.90	20.14	19.78	19.83	1,929,739	19.83
5/13/2025	18.97	20.25	18.89	19.99	3,292,235	19.99
5/12/2025	19.28	19.29	18.69	18.89	1,577,629	18.89
5/09/2025	18.75	19.73	18.55	18.85	3,733,110	18.85
5/08/2025	17.25	17.61	17.20	17.40	1,047,513	17.40
5/07/2025	17.08	17.23	16.95	17.20	903,798	17.20
5/06/2025	16.69	17.07	16.55	16.97	1,190,362	16.97
5/05/2025	16.89	17.30	16.89	17.04	847,443	17.04
5/02/2025	16.73	17.12	16.70	17.08	766,065	17.08
5/01/2025	16.83	16.99	16.52	16.60	859,219	16.60
4/30/2025	16.08	16.37	15.85	16.35	948,883	16.35
4/29/2025	16.11	16.47	16.11	16.44	725,134	16.44
4/28/2025	16.07	16.27	15.86	16.12	1,058,766	16.12
4/25/2025	15.80	16.10	15.68	16.07	563,973	16.07
4/24/2025	15.22	15.80	15.20	15.76	849,808	15.76
4/23/2025	14.90	15.22	14.75	15.10	1,135,527	15.10
4/22/2025	14.26	14.44	14.09	14.32	566,087	14.32
4/21/2025	14.28	14.36	13.87	14.03	544,882	14.03