Avepoint Inc (AVPT) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +20.2% vs the 50-day and +43.8% vs the 200-day average, 2.5% below the 52-week high and +93.4% off the 52-week low; a golden cross printed 61 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Avepoint Inc trades 20.2% above its 50-day and 43.8% above its 200-day moving average. (as of 2026-10-30)

AvePoint builds software that helps organisations manage and protect the data they keep on cloud platforms such as Microsoft, Salesforce, Google and AWS. Its Confidence Platform bundles tools for governance, backup and recovery, and for turning older systems into cloud-based, AI-ready workflows.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AVPT overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	17.35	17.52	16.96	17.09	-1.50%	27,964,567
2026-10-29	16.84	17.37	16.69	17.35	+0.87%	5,161,200
2026-10-28	17.10	17.47	16.86	17.20	+4.50%	5,547,300
2026-10-27	16.82	17.05	16.41	16.46	-2.31%	2,281,000
2026-10-26	16.58	16.89	16.50	16.85	+2.06%	2,049,600
2026-10-23	16.04	16.70	15.96	16.51	+2.67%	1,695,100
2026-10-22	15.81	16.11	15.70	16.08	+2.29%	2,152,700
2026-10-21	15.23	15.82	15.14	15.72	+3.22%	1,782,400
2026-10-20	14.80	15.48	14.68	15.23	+3.32%	2,195,500
2026-10-19	14.39	14.80	14.35	14.74	+2.86%	1,819,500
2026-10-16	15.03	15.27	14.13	14.33	-3.63%	2,208,000
2026-10-15	13.99	14.89	13.96	14.87	+6.21%	2,220,200
2026-10-14	14.39	14.46	13.94	14.00	-3.65%	2,486,400
2026-10-13	14.43	14.83	14.43	14.53	-0.27%	1,532,400
2026-10-12	14.63	14.81	14.55	14.57	-0.41%	1,689,400
2026-10-09	14.44	14.66	14.34	14.63	+1.53%	1,550,600
2026-10-08	14.23	14.53	14.07	14.41	+0.91%	2,339,600
2026-10-07	14.51	14.62	14.14	14.28	-2.12%	2,353,700
2026-10-06	14.77	15.43	14.51	14.59	-0.48%	3,731,700
2026-10-05	13.91	14.70	13.91	14.66	+4.19%	3,168,000
2026-10-02	14.22	14.30	14.04	14.07	-0.07%	1,946,300
2026-10-01	14.27	14.35	13.95	14.08	+0.00%	4,456,200
2026-09-30	13.64	14.27	13.64	14.08	+3.76%	3,113,000
2026-09-29	13.61	13.93	13.30	13.57	-0.73%	3,641,700
2026-09-28	12.76	13.69	12.64	13.67	+5.15%	3,553,100
2026-09-25	13.15	13.23	12.98	13.00	-1.22%	2,852,800
2026-09-24	13.08	13.19	12.91	13.16	+0.30%	1,284,900
2026-09-23	13.14	13.25	12.94	13.12	+0.15%	840,600
2026-09-22	13.52	13.56	12.84	13.10	-1.95%	1,336,100
2026-09-21	13.29	13.54	13.12	13.36	+1.29%	1,904,000
2026-09-18	13.50	13.50	13.15	13.19	-2.44%	3,514,300
2026-09-17	13.38	13.67	13.18	13.52	+0.67%	2,060,600
2026-09-16	13.46	13.63	13.32	13.43	-1.21%	1,450,200
2026-09-15	13.37	13.93	13.37	13.60	-0.04%	2,078,900
2026-09-14	12.83	13.69	12.83	13.60	+7.42%	2,201,700
2026-09-11	12.78	12.91	12.61	12.66	-0.94%	2,094,500
2026-09-10	12.81	13.09	12.74	12.78	-1.39%	1,355,000
2026-09-09	13.11	13.20	12.93	12.96	-1.63%	1,898,900
2026-09-08	13.29	13.35	12.95	13.18	-1.90%	1,178,300
2026-09-04	13.42	13.53	13.21	13.43	-1.03%	1,010,600
2026-09-03	13.65	13.72	13.36	13.57	+1.65%	1,527,600
2026-09-02	13.50	13.54	13.20	13.35	-1.11%	1,362,600
2026-09-01	13.82	13.90	13.49	13.50	-3.02%	1,547,200
2026-08-31	13.90	14.05	13.78	13.92	-0.57%	1,332,100
2026-08-28	14.20	14.32	13.93	14.00	-2.10%	1,334,300
2026-08-27	13.43	14.38	13.40	14.30	+8.25%	2,660,200
2026-08-26	12.85	13.38	12.78	13.21	+1.07%	1,098,300
2026-08-25	13.17	13.35	12.93	13.07	-1.28%	1,666,495
2026-08-24	13.34	13.41	13.19	13.24	-0.97%	1,129,649
2026-08-21	13.13	13.38	12.94	13.37	+1.83%	1,154,900
2026-08-20	13.21	13.26	12.93	13.13	-1.13%	2,164,200
2026-08-19	13.33	13.50	13.22	13.28	-0.30%	1,428,500
2026-08-18	13.34	13.51	13.26	13.32	+0.53%	1,013,000
2026-08-17	13.58	13.60	13.16	13.25	-1.71%	1,656,300
2026-08-14	13.78	13.82	13.40	13.48	-1.96%	1,249,700
2026-08-13	13.08	13.77	12.93	13.75	+5.61%	2,577,900
2026-08-12	12.88	13.07	12.81	13.02	-0.84%	1,756,500
2026-08-11	12.94	13.15	12.79	13.13	+1.08%	2,152,479
2026-08-10	12.71	13.20	12.64	12.99	+1.56%	1,976,309
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

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+0.86%
Sep-0.55%
Oct+0.39%
Nov+17.51%
Dec+0.99%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

17.09 on 2026-10-30, from the Closelook data lake's daily price record.

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

17.52 high and 8.84 low over the trailing 52 weeks, as of 2026-10-30.

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 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on AVPT?

Uptrend stack intact: Trades +20.2% vs the 50-day and +43.8% vs the 200-day average, 2.5% below the 52-week high and +93.4% off the 52-week low; a golden cross printed 61 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is AVPT above its 50-day and 200-day moving averages?

Avepoint Inc trades 20.2% above its 50-day and 43.8% above its 200-day moving average (10.9% above its 20-day). As of 2026-10-30.