Avepoint Inc (AVPT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	12.49	13.10	12.41	12.79	+0.00%	3,022,400
2026-08-06	13.12	13.34	12.74	12.79	-4.55%	3,532,900
2026-08-05	13.79	13.79	13.30	13.40	-0.74%	2,001,700
2026-08-04	13.08	13.67	13.08	13.50	+1.05%	2,008,600
2026-08-03	13.40	13.64	13.27	13.36	+2.53%	1,594,500
2026-07-31	12.66	13.04	12.60	13.03	+1.64%	1,755,700
2026-07-30	12.71	12.99	12.56	12.82	-1.54%	2,073,400
2026-07-29	13.00	13.23	12.86	13.02	+0.85%	1,503,700
2026-07-28	12.83	13.21	12.71	12.91	+0.78%	3,876,200
2026-07-27	12.52	12.94	12.39	12.81	+4.66%	2,547,400
2026-07-24	12.08	12.29	11.92	12.24	+3.51%	1,599,900
2026-07-23	12.16	12.29	11.73	11.82	-1.29%	2,027,800
2026-07-22	12.93	13.02	11.84	11.98	-7.92%	1,777,700
2026-07-21	13.09	13.26	12.98	13.01	-1.74%	2,619,220
2026-07-20	13.11	13.40	13.06	13.24	+0.15%	1,761,161
2026-07-17	13.15	13.33	12.99	13.22	+0.23%	1,866,600
2026-07-16	13.20	13.36	12.91	13.19	+0.76%	2,920,100
2026-07-15	13.17	13.48	13.02	13.09	+0.77%	2,516,200
2026-07-14	12.05	13.03	12.05	12.99	+2.44%	2,315,300
2026-07-13	12.53	12.75	12.41	12.68	+1.93%	1,378,700
2026-07-10	12.77	12.95	12.29	12.44	-1.82%	2,880,800
2026-07-09	12.21	12.67	12.07	12.67	+1.52%	1,620,800
2026-07-08	12.25	12.53	12.14	12.48	-0.24%	2,537,800
2026-07-07	12.52	12.95	12.38	12.51	+3.86%	3,898,400
2026-07-06	11.32	12.05	11.25	12.04	+5.10%	2,049,300
2026-07-02	11.35	11.56	11.30	11.46	+0.17%	1,566,700
2026-07-01	11.50	11.75	11.41	11.44	+2.05%	3,995,600
2026-06-30	10.86	11.36	10.85	11.21	+1.26%	1,847,400
2026-06-29	10.98	11.36	10.98	11.07	+1.65%	3,127,400
2026-06-26	10.41	10.94	10.41	10.89	+5.22%	6,544,800
2026-06-25	10.34	10.56	10.15	10.35	-0.48%	2,447,900
2026-06-24	10.31	10.61	10.28	10.40	+0.87%	1,990,700
2026-06-23	9.87	10.47	9.87	10.31	+3.41%	1,903,400
2026-06-22	10.24	10.42	9.71	9.97	-4.23%	2,104,800
2026-06-18	10.75	10.75	9.99	10.41	-3.16%	3,624,500
2026-06-17	10.75	11.10	10.70	10.75	-0.92%	1,983,600
2026-06-16	10.82	10.97	10.65	10.85	-0.46%	2,696,000
2026-06-15	10.93	11.36	10.72	10.90	+0.28%	6,641,500
2026-06-12	10.84	10.91	10.57	10.87	+0.18%	1,674,000
2026-06-11	10.51	10.87	10.36	10.85	+1.21%	2,054,900
2026-06-10	10.34	10.91	10.26	10.72	+1.32%	2,431,600
2026-06-09	10.57	10.71	10.32	10.58	-0.94%	1,982,500
2026-06-08	10.62	10.81	10.49	10.68	-0.56%	1,498,200
2026-06-05	10.89	11.01	10.72	10.74	-1.38%	1,493,300
2026-06-04	11.03	11.19	10.75	10.89	+1.78%	3,062,800
2026-06-03	11.18	11.18	10.65	10.70	-5.23%	1,576,100
2026-06-02	11.20	11.46	11.06	11.29	-2.00%	2,119,200
2026-06-01	11.17	11.62	11.13	11.52	+5.59%	2,841,600
2026-05-29	10.29	10.96	10.29	10.91	+6.23%	3,464,300
2026-05-28	10.07	10.36	10.07	10.27	+2.19%	1,447,700
2026-05-27	10.25	10.36	9.99	10.05	-3.09%	1,231,000
2026-05-26	10.20	10.44	10.18	10.37	+0.78%	1,299,700
2026-05-22	10.28	10.51	10.28	10.29	+0.49%	935,200
2026-05-21	10.19	10.38	10.05	10.24	-1.06%	1,346,000
2026-05-20	10.02	10.36	9.93	10.35	+1.17%	1,705,100
2026-05-19	10.41	10.70	10.13	10.23	+0.99%	1,662,900
2026-05-18	9.83	10.29	9.83	10.13	+2.01%	2,667,800
2026-05-15	9.89	10.04	9.77	9.93	+1.43%	1,789,500
2026-05-14	9.64	10.07	9.52	9.79	+2.09%	1,856,400
2026-05-13	10.06	10.11	9.59	9.59	-4.67%	2,076,200
2026-05-12	10.60	10.77	10.01	10.06	-3.92%	2,346,500
2026-05-11	11.21	11.32	10.45	10.47	-8.16%	3,916,300
2026-05-08	10.55	11.46	10.44	11.40	+10.47%	6,561,700
2026-05-07	10.57	11.14	10.21	10.32	+0.58%	5,164,600
2026-05-06	10.41	10.57	10.23	10.26	-2.84%	2,061,900
2026-05-05	10.54	10.71	10.46	10.56	+0.28%	1,634,800
2026-05-04	10.21	10.68	10.21	10.53	+3.13%	1,458,500
2026-05-01	10.04	10.30	9.87	10.21	+4.72%	1,412,300
2026-04-30	9.76	9.79	9.54	9.75	-1.71%	1,492,300
2026-04-29	9.87	9.98	9.80	9.92	-0.90%	1,130,000
2026-04-28	9.94	10.18	9.90	10.01	+1.11%	1,626,900
2026-04-27	9.76	10.03	9.72	9.90	+0.51%	1,176,600
2026-04-24	9.65	9.88	9.60	9.85	+2.39%	1,461,000
2026-04-23	9.91	9.91	9.38	9.62	-6.05%	991,800
2026-04-22	10.15	10.29	10.10	10.24	+1.79%	1,105,200
2026-04-21	10.11	10.39	9.99	10.06	+0.00%	1,374,400
2026-04-20	9.97	10.22	9.93	10.06	+0.20%	1,084,800
2026-04-17	10.22	10.28	9.98	10.04	+0.75%	1,645,100
2026-04-16	9.96	10.04	9.86	9.96	+2.21%	1,060,200
2026-04-15	9.55	9.83	9.46	9.75	+3.72%	1,250,500
2026-04-14	9.53	9.70	9.30	9.40	-0.74%	1,215,700
2026-04-13	9.02	9.49	8.96	9.47	+5.34%	1,722,700
2026-04-10	9.11	9.24	8.84	8.99	-1.64%	1,660,900
2026-04-09	9.70	9.74	9.04	9.14	-6.73%	1,855,700
2026-04-08	10.37	10.40	9.74	9.80	-2.10%	1,249,700
2026-04-07	10.01	10.11	9.91	10.01	-0.20%	1,978,600
2026-04-06	9.85	10.06	9.79	10.03	+0.91%	1,131,800
2026-04-02	9.62	9.96	9.47	9.94	+2.26%	1,294,300
2026-04-01	9.58	9.73	9.39	9.72	+2.21%	1,584,200
2026-03-31	9.48	9.61	9.23	9.51	+1.49%	2,443,300
2026-03-30	9.53	9.69	9.30	9.37	-0.74%	2,247,200
2026-03-27	9.61	9.61	9.33	9.44	-3.48%	1,185,800
2026-03-26	9.63	9.99	9.55	9.78	+1.03%	956,600
2026-03-25	9.81	9.92	9.60	9.68	+0.73%	1,065,100
2026-03-24	10.13	10.16	9.59	9.61	-6.15%	2,485,300
2026-03-23	10.28	10.40	10.10	10.24	-0.58%	1,723,000
2026-03-20	10.34	10.41	10.09	10.30	-1.34%	1,892,900
2026-03-19	10.29	10.59	10.27	10.44	+0.87%	1,400,600
2026-03-18	10.25	10.48	10.25	10.35	-1.33%	1,222,700
2026-03-17	10.49	10.83	10.44	10.49	-0.29%	1,585,400
2026-03-16	10.44	10.60	10.38	10.52	+0.86%	1,264,300
2026-03-13	10.40	10.65	10.29	10.43	-0.29%	1,272,600
2026-03-12	10.56	10.67	10.40	10.46	-1.13%	1,692,200
2026-03-11	10.72	10.95	10.53	10.58	-1.31%	1,534,000
2026-03-10	10.97	11.00	10.49	10.72	-2.72%	1,715,121
2026-03-09	10.93	11.11	10.72	11.02	-0.63%	2,091,642
2026-03-06	11.26	11.32	10.99	11.09	-1.77%	1,806,600
2026-03-05	11.11	11.41	11.06	11.29	+1.62%	2,463,100
2026-03-04	10.89	11.23	10.82	11.11	+2.87%	2,129,800
2026-03-03	10.20	10.96	10.20	10.80	+2.76%	2,136,200
2026-03-02	10.58	10.82	10.39	10.51	-2.50%	3,175,000
2026-02-27	11.08	11.15	10.42	10.78	+3.85%	3,978,600
2026-02-26	10.40	10.66	10.16	10.38	+1.47%	2,467,200
2026-02-25	10.10	10.32	9.91	10.23	+0.99%	1,625,000
2026-02-24	9.90	10.33	9.86	10.13	+1.81%	1,672,000
2026-02-23	10.40	10.40	9.89	9.95	-5.24%	1,444,200
2026-02-20	10.65	10.82	10.45	10.50	-1.22%	2,010,100
2026-02-19	10.51	10.70	10.38	10.63	+0.28%	1,605,100
2026-02-18	10.42	10.76	10.25	10.60	+1.83%	2,633,800
2026-02-17	10.55	10.78	10.31	10.41	-1.42%	2,523,800
2026-02-13	10.59	10.82	10.54	10.56	+1.25%	3,119,500
2026-02-12	10.58	10.71	10.30	10.43	-1.23%	2,119,600
2026-02-11	10.86	10.91	10.32	10.56	-3.39%	1,555,600
2026-02-10	11.01	11.27	10.88	10.93	+0.46%	1,642,200
2026-02-09	10.59	10.97	10.48	10.88	+2.93%	2,002,300
2026-02-06	10.39	10.66	10.18	10.57	+4.04%	2,630,000
2026-02-05	10.50	10.77	10.12	10.16	-3.51%	2,883,000
2026-02-04	10.43	10.78	10.12	10.53	-0.47%	3,355,300
2026-02-03	11.53	11.59	10.38	10.58	-9.57%	2,886,700
2026-02-02	11.63	11.87	11.55	11.70	+0.60%	1,879,600
2026-01-30	11.84	11.98	11.58	11.63	-2.43%	2,494,500
2026-01-29	12.16	12.21	11.74	11.92	-3.87%	2,830,800
2026-01-28	12.56	12.66	12.36	12.40	+0.16%	1,179,100
2026-01-27	12.94	12.94	12.31	12.38	-3.28%	1,279,700
2026-01-26	12.59	12.96	12.59	12.80	+1.67%	1,993,000
2026-01-23	12.53	12.70	12.48	12.59	+0.64%	2,259,100
2026-01-22	12.60	12.65	12.43	12.51	-0.08%	1,867,200
2026-01-21	12.43	12.65	12.27	12.52	+0.97%	1,630,500
2026-01-20	12.38	12.63	12.30	12.40	-2.21%	2,644,900
2026-01-16	13.05	13.17	12.68	12.68	-2.84%	1,499,200
2026-01-15	13.01	13.15	12.88	13.05	+0.31%	1,045,500
2026-01-14	13.43	13.46	12.90	13.01	-3.63%	1,674,200
2026-01-13	13.63	13.75	13.28	13.50	-0.95%	1,167,500
2026-01-12	13.59	13.76	13.47	13.63	+0.07%	6,967,400
2026-01-09	13.65	13.81	13.43	13.62	-0.37%	982,200
2026-01-08	13.87	13.93	13.52	13.67	-2.36%	1,040,100
2026-01-07	13.65	14.09	13.65	14.00	+2.49%	865,300
2026-01-06	13.44	13.74	13.37	13.66	+0.96%	2,064,100
2026-01-05	13.19	13.69	13.18	13.53	+2.34%	1,259,100
2026-01-02	13.89	13.89	13.06	13.22	-4.82%	2,659,600
2025-12-31	13.97	14.01	13.87	13.89	-0.57%	2,885,200
2025-12-30	14.03	14.15	13.87	13.97	-0.43%	1,347,400
2025-12-29	13.67	14.05	13.67	14.03	+1.89%	1,807,400
2025-12-26	13.63	13.79	13.60	13.77	+1.32%	839,300
2025-12-24	13.57	13.70	13.55	13.59	-0.22%	574,900
2025-12-23	13.56	13.66	13.37	13.62	-0.07%	1,096,200
2025-12-22	13.94	13.94	13.61	13.63	-2.22%	1,709,600
2025-12-19	14.10	14.12	13.88	13.94	-1.20%	2,905,100
2025-12-18	13.86	14.24	13.80	14.11	+2.99%	2,123,700
2025-12-17	13.71	13.90	13.65	13.70	-0.07%	3,695,300
2025-12-16	13.36	13.86	13.36	13.71	+2.31%	4,394,200
2025-12-15	13.89	13.90	13.36	13.40	-3.53%	4,151,900
2025-12-12	13.86	14.00	13.80	13.89	-0.86%	2,163,400
2025-12-11	13.69	14.17	13.68	14.01	+2.26%	1,299,700
2025-12-10	13.57	13.79	13.47	13.70	+0.59%	1,894,200
2025-12-09	13.47	13.68	13.32	13.62	+0.89%	1,415,883
2025-12-08	13.62	13.62	13.32	13.50	+0.75%	1,105,255
2025-12-05	13.26	13.57	13.10	13.40	+1.59%	1,771,800
2025-12-04	12.97	13.22	12.89	13.19	+1.93%	7,817,000
2025-12-03	12.75	13.02	12.59	12.94	+1.25%	1,220,200
2025-12-02	12.85	12.92	12.72	12.78	+1.03%	1,134,100
2025-12-01	12.80	12.96	12.61	12.65	-2.69%	1,345,900
2025-11-28	12.91	13.03	12.88	13.00	+0.85%	846,800
2025-11-26	12.86	12.95	12.64	12.89	-0.46%	1,856,500
2025-11-25	12.61	13.03	12.53	12.95	+2.78%	1,297,400
2025-11-24	12.80	12.85	12.54	12.60	-1.25%	1,478,700
2025-11-21	12.62	12.88	12.52	12.76	+1.35%	1,597,600
2025-11-20	13.00	13.03	12.56	12.59	-1.56%	1,562,900
2025-11-19	12.76	12.89	12.64	12.79	+0.08%	1,328,900
2025-11-18	12.87	12.95	12.68	12.78	-0.70%	1,071,300
2025-11-17	13.02	13.09	12.83	12.87	-1.15%	1,792,500
2025-11-14	12.81	13.23	12.81	13.02	+0.15%	2,155,600
2025-11-13	13.16	13.30	12.86	13.00	-1.59%	1,750,400
2025-11-12	12.96	13.33	12.96	13.21	+1.93%	1,643,900
2025-11-11	12.69	13.06	12.62	12.96	+2.29%	1,535,600
2025-11-10	12.53	12.70	12.09	12.67	+4.88%	2,122,700
2025-11-07	13.17	13.18	11.49	12.08	-12.69%	4,239,300
2025-11-06	14.05	14.60	13.60	13.84	-3.12%	2,981,200
2025-11-05	13.72	14.47	13.70	14.28	+3.33%	1,801,700
2025-11-04	13.93	13.96	13.71	13.82	-1.71%	981,000
2025-11-03	14.04	14.09	13.79	14.06	-0.07%	1,210,400
2025-10-31	14.16	14.28	13.98	14.07	-0.42%	1,111,200
2025-10-30	13.87	14.37	13.77	14.13	+1.87%	1,311,800
2025-10-29	14.32	14.42	13.60	13.87	-4.54%	1,567,100
2025-10-28	14.75	14.83	14.52	14.53	-1.29%	777,500
2025-10-27	14.88	15.06	14.70	14.72	-1.21%	747,400
2025-10-24	15.00	15.07	14.83	14.90	+0.20%	722,500
2025-10-23	14.68	14.91	14.65	14.87	+1.23%	588,600
2025-10-22	14.94	14.96	14.66	14.69	-1.67%	791,400
2025-10-21	14.84	15.04	14.59	14.94	+0.47%	978,300
2025-10-20	14.58	14.88	14.53	14.87	+5.61%	948,900
2025-10-17	13.94	14.16	13.88	14.08	+0.57%	895,000
2025-10-16	14.37	14.60	13.96	14.00	-2.51%	791,100
2025-10-15	14.69	14.69	14.29	14.36	-1.24%	887,600
2025-10-14	14.42	14.66	14.40	14.54	-0.48%	884,600
2025-10-13	14.77	14.91	14.60	14.61	+0.48%	632,100
2025-10-10	15.29	15.48	14.49	14.54	-4.22%	1,225,500
2025-10-09	15.12	15.27	14.92	15.18	-0.46%	758,200
2025-10-08	14.98	15.26	14.90	15.25	+3.04%	917,900
2025-10-07	15.21	15.21	14.77	14.80	-2.89%	1,356,800
2025-10-06	15.34	15.58	15.13	15.24	+0.86%	1,195,700
2025-10-03	14.90	15.35	14.90	15.11	+1.68%	1,420,900
2025-10-02	14.74	14.91	14.71	14.86	+0.95%	887,700
2025-10-01	14.92	15.13	14.64	14.72	-1.93%	1,027,800
2025-09-30	15.27	15.31	14.69	15.01	-1.64%	1,925,100
2025-09-29	15.49	15.49	15.22	15.26	-0.59%	1,055,100
2025-09-26	15.22	15.47	15.07	15.35	+0.85%	2,103,400
2025-09-25	15.15	15.28	14.98	15.22	-0.39%	1,162,700
2025-09-24	15.38	15.64	15.23	15.28	-1.93%	821,400
2025-09-23	15.66	15.75	15.42	15.58	-1.08%	1,149,700
2025-09-22	15.64	15.89	15.51	15.75	+0.51%	1,200,000
2025-09-19	15.93	15.93	15.56	15.67	-1.82%	2,379,000
2025-09-18	15.57	16.03	15.57	15.96	+3.37%	1,147,300
2025-09-17	15.49	16.05	15.35	15.44	-0.06%	1,916,600
2025-09-16	15.36	15.68	15.13	15.45	-1.90%	1,470,400
2025-09-15	15.70	16.00	15.66	15.75	+0.86%	1,012,100
2025-09-12	16.09	16.09	15.61	15.62	-2.95%	737,700
2025-09-11	15.88	16.16	15.83	16.09	+2.16%	2,005,600
2025-09-10	16.77	16.77	15.74	15.75	-5.18%	1,724,200
2025-09-09	16.68	16.77	16.42	16.61	+0.24%	753,100
2025-09-08	16.43	16.61	16.32	16.57	+1.84%	860,300
2025-09-05	16.32	16.52	16.13	16.27	+0.93%	1,017,500
2025-09-04	16.02	16.36	15.82	16.12	+0.12%	1,145,100
2025-09-03	16.28	16.34	15.94	16.10	-0.86%	1,223,100
2025-09-02	15.87	16.37	15.77	16.24	-0.73%	1,667,400
2025-08-29	16.11	16.38	15.97	16.36	+1.61%	1,702,100
2025-08-28	15.77	16.18	15.77	16.10	+1.90%	1,206,100
2025-08-27	15.49	15.91	15.40	15.80	+2.86%	1,414,500
2025-08-26	15.49	15.70	15.35	15.36	+0.46%	1,692,100
2025-08-25	15.57	15.67	15.28	15.29	-2.11%	1,040,700
2025-08-22	15.00	15.68	14.96	15.62	+4.34%	1,305,500
2025-08-21	14.79	14.98	14.78	14.97	+0.34%	712,000
2025-08-20	14.89	14.97	14.56	14.92	+0.13%	1,070,100
2025-08-19	15.25	15.29	14.85	14.90	-2.04%	1,338,400
2025-08-18	14.96	15.26	14.91	15.21	+1.20%	1,289,800
2025-08-15	14.76	15.08	14.76	15.03	+2.52%	1,702,600
2025-08-14	14.83	14.89	14.51	14.66	-2.20%	1,266,000
2025-08-13	15.12	15.13	14.79	14.99	+0.60%	1,201,500
2025-08-12	14.93	15.10	14.72	14.90	+1.22%	1,870,300
2025-08-11	14.29	15.21	14.14	14.72	+2.72%	3,814,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+17.51%). Worst month: Feb (-13.77%). Based on 3 years of daily data (2024–2026).

Jan+0.48%
Feb-13.77%
Mar-6.72%
Apr+5.50%
May+9.60%
Jun+4.74%
Jul+7.45%
Aug-0.81%
Sep-2.97%
Oct+0.39%
Nov+17.51%
Dec+0.99%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Avepoint Inc's (AVPT) latest close?

12.79 on 2026-08-07, from the Closelook data lake's daily price record.

What is AVPT's 52-week high and low?

18.14 high and 8.84 low over the trailing 52 weeks, as of 2026-08-07.

What is Avepoint Inc's strongest and weakest month historically?

Historically, AVPT's strongest calendar month has been Nov (average +17.51%) and its weakest Feb (average -13.77%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.