AvePoint Stock Price History
NASDAQ: AVPTTechnologyComputer Software: Prepackaged SoftwareUSD
14.63+0.22 (+1.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AVPT price history at a glance
The price history for AvePoint (AVPT) on this page begins on November 4, 2019, when the stock closed at $9.78; it most recently closed at $14.63 on October 5, 2026. The highest price in this record is $20.25, reached on May 12, 2025; the latest close is 27.7% below that peak. Across the 6 complete calendar years in the table, AVPT finished higher in 3 and lower in 3. Its best year was 2024 (+108.8%) and its worst was 2021 (-58.1%).
Over roughly 7 years the share price changed +49.6%, a 6.0% compound annual price return (excluding dividends). In the last 12 months alone, AVPT has lost 3.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $20.25
- Date of high
- May 12, 2025
- Low since 2019
- $3.40
- Date of low
- Oct 10, 2022
- 52-week high
- $15.43
- 52-week low
- $8.84
- IPO year
- 2019
- Last close
- $14.63
AVPT returns
1 week
+3.98%
1 month
+12.89%
3 months
+17.60%
6 months
+62.74%
Year to date
+5.33%
1 year
-3.62%
3 years
+101.79%
5 years
+73.96%
AVPT price return, excluding dividends.
AVPT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.63 | +10.67% |
| 2025 | 13.22 | -22.87% |
| 2024 | 17.14 | +108.77% |
| 2023 | 8.21 | +99.76% |
| 2022 | 4.11 | -34.66% |
| 2021 | 6.29 | -58.09% |
| 2020 | 15.01 | +51.62% |
| 2019* | 9.90 | +1.23% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
AVPT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.44 | 14.66 | 14.34 | 14.63 | +1.53% | |
| 14.23 | 14.53 | 14.08 | 14.41 | +0.91% | |
| 14.51 | 14.62 | 14.14 | 14.28 | -2.12% | |
| 14.77 | 15.43 | 14.51 | 14.59 | -0.48% | |
| 13.91 | 14.70 | 13.91 | 14.66 | +4.19% | |
| 14.22 | 14.30 | 14.04 | 14.07 | -0.07% | |
| 14.27 | 14.35 | 13.95 | 14.08 | 0.00% | |
| 13.64 | 14.27 | 13.64 | 14.08 | +3.76% | |
| 13.61 | 13.93 | 13.31 | 13.57 | -0.73% | |
| 12.76 | 13.69 | 12.64 | 13.67 | +5.15% | |
| 13.15 | 13.23 | 12.98 | 13.00 | -1.22% | |
| 13.08 | 13.19 | 12.91 | 13.16 | +0.30% | |
| 13.14 | 13.25 | 12.94 | 13.12 | +0.15% | |
| 13.52 | 13.56 | 12.84 | 13.10 | -1.95% | |
| 13.29 | 13.54 | 13.12 | 13.36 | +1.29% | |
| 13.50 | 13.50 | 13.16 | 13.19 | -2.44% | |
| 13.38 | 13.67 | 13.18 | 13.52 | +0.67% | |
| 13.46 | 13.63 | 13.33 | 13.43 | -1.21% | |
| 13.37 | 13.93 | 13.37 | 13.60 | -0.04% | |
| 12.83 | 13.69 | 12.83 | 13.60 | +7.42% | |
| 12.78 | 12.92 | 12.61 | 12.66 | -0.94% | |
| 12.81 | 13.09 | 12.74 | 12.78 | -1.39% | |
| 13.11 | 13.20 | 12.93 | 12.96 | -1.63% | |
| 13.29 | 13.35 | 12.95 | 13.18 | -1.90% | |
| 13.42 | 13.53 | 13.21 | 13.43 | -1.03% | |
| 13.65 | 13.72 | 13.36 | 13.57 | +1.65% | |
| 13.50 | 13.54 | 13.20 | 13.35 | -1.11% | |
| 13.82 | 13.91 | 13.49 | 13.50 | -3.02% | |
| 13.90 | 14.05 | 13.78 | 13.92 | -0.57% | |
| 14.20 | 14.32 | 13.93 | 14.00 | -2.10% | |
| 13.43 | 14.39 | 13.40 | 14.30 | +8.25% | |
| 12.85 | 13.39 | 12.78 | 13.21 | +1.07% | |
| 13.17 | 13.35 | 12.93 | 13.07 | -1.28% | |
| 13.34 | 13.41 | 13.19 | 13.24 | -0.97% | |
| 13.13 | 13.38 | 12.94 | 13.37 | +1.83% | |
| 13.21 | 13.26 | 12.93 | 13.13 | -1.13% | |
| 13.33 | 13.50 | 13.22 | 13.28 | -0.30% | |
| 13.34 | 13.51 | 13.26 | 13.32 | +0.53% | |
| 13.58 | 13.60 | 13.16 | 13.25 | -1.71% | |
| 13.78 | 13.82 | 13.40 | 13.48 | -1.96% | |
| 13.08 | 13.77 | 12.93 | 13.75 | +5.61% | |
| 12.88 | 13.08 | 12.81 | 13.02 | -0.84% | |
| 12.94 | 13.15 | 12.79 | 13.13 | +1.08% | |
| 12.72 | 13.20 | 12.64 | 12.99 | +1.56% | |
| 12.50 | 13.10 | 12.41 | 12.79 | 0.00% | |
| 13.12 | 13.34 | 12.74 | 12.79 | -4.55% | |
| 13.79 | 13.79 | 13.30 | 13.40 | -0.74% | |
| 13.08 | 13.67 | 13.08 | 13.50 | +1.05% | |
| 13.40 | 13.65 | 13.27 | 13.36 | +2.53% | |
| 12.66 | 13.04 | 12.60 | 13.03 | +1.64% | |
| 12.71 | 12.99 | 12.56 | 12.82 | -1.54% | |
| 13.00 | 13.23 | 12.86 | 13.02 | +0.85% | |
| 12.83 | 13.21 | 12.71 | 12.91 | +0.78% | |
| 12.52 | 12.94 | 12.40 | 12.81 | +4.66% | |
| 12.08 | 12.29 | 11.92 | 12.24 | +3.51% | |
| 12.16 | 12.29 | 11.74 | 11.83 | -1.29% | |
| 12.93 | 13.02 | 11.84 | 11.98 | -7.92% | |
| 13.09 | 13.26 | 12.98 | 13.01 | -1.74% | |
| 13.11 | 13.41 | 13.06 | 13.24 | +0.15% | |
| 13.15 | 13.33 | 13.00 | 13.22 | +0.23% | |
| 13.20 | 13.36 | 12.91 | 13.19 | +0.76% | |
| 13.17 | 13.48 | 13.02 | 13.09 | +0.77% | |
| 12.05 | 13.03 | 12.05 | 12.99 | +2.44% | |
| 12.53 | 12.75 | 12.41 | 12.68 | +1.93% | |
| 12.77 | 12.95 | 12.29 | 12.44 | -1.82% | |
| 12.21 | 12.67 | 12.07 | 12.67 | +1.52% | |
| 12.25 | 12.53 | 12.14 | 12.48 | -0.24% | |
| 12.52 | 12.95 | 12.38 | 12.51 | +3.86% | |
| 11.32 | 12.06 | 11.25 | 12.05 | +5.10% | |
| 11.35 | 11.57 | 11.31 | 11.46 | +0.17% | |
| 11.50 | 11.75 | 11.41 | 11.44 | +2.05% | |
| 10.86 | 11.36 | 10.85 | 11.21 | +1.26% | |
| 10.98 | 11.36 | 10.98 | 11.07 | +1.65% | |
| 10.41 | 10.94 | 10.41 | 10.89 | +5.22% | |
| 10.34 | 10.56 | 10.16 | 10.35 | -0.48% | |
| 10.31 | 10.61 | 10.28 | 10.40 | +0.87% | |
| 9.87 | 10.47 | 9.87 | 10.31 | +3.41% | |
| 10.24 | 10.42 | 9.71 | 9.97 | -4.23% | |
| 10.75 | 10.75 | 10.00 | 10.41 | -3.16% | |
| 10.75 | 11.10 | 10.70 | 10.75 | -0.92% | |
| 10.82 | 10.98 | 10.65 | 10.85 | -0.46% | |
| 10.93 | 11.36 | 10.72 | 10.90 | +0.28% | |
| 10.84 | 10.91 | 10.57 | 10.87 | +0.18% | |
| 10.51 | 10.87 | 10.36 | 10.85 | +1.21% | |
| 10.34 | 10.92 | 10.26 | 10.72 | +1.32% | |
| 10.57 | 10.72 | 10.33 | 10.58 | -0.94% | |
| 10.62 | 10.81 | 10.50 | 10.68 | -0.56% | |
| 10.89 | 11.01 | 10.72 | 10.74 | -1.38% | |
| 11.03 | 11.19 | 10.75 | 10.89 | +1.78% | |
| 11.18 | 11.18 | 10.66 | 10.70 | -5.23% | |
| 11.20 | 11.46 | 11.06 | 11.29 | -2.00% | |
| 11.17 | 11.62 | 11.13 | 11.52 | +5.59% | |
| 10.29 | 10.96 | 10.29 | 10.91 | +6.23% | |
| 10.07 | 10.36 | 10.07 | 10.27 | +2.19% | |
| 10.25 | 10.36 | 10.00 | 10.05 | -3.09% | |
| 10.20 | 10.44 | 10.18 | 10.37 | +0.78% | |
| 10.28 | 10.51 | 10.28 | 10.29 | +0.49% | |
| 10.19 | 10.39 | 10.06 | 10.24 | -1.06% | |
| 10.02 | 10.36 | 9.93 | 10.35 | +1.17% | |
| 10.41 | 10.70 | 10.14 | 10.23 | +0.99% | |
| 9.83 | 10.30 | 9.83 | 10.13 | +2.01% | |
| 9.89 | 10.04 | 9.77 | 9.93 | +1.43% | |
| 9.64 | 10.08 | 9.52 | 9.79 | +2.09% | |
| 10.06 | 10.11 | 9.59 | 9.59 | -4.67% | |
| 10.60 | 10.77 | 10.01 | 10.06 | -3.92% | |
| 11.21 | 11.32 | 10.45 | 10.47 | -8.16% | |
| 10.55 | 11.47 | 10.44 | 11.40 | +10.47% | |
| 10.57 | 11.14 | 10.21 | 10.32 | +0.58% | |
| 10.41 | 10.58 | 10.24 | 10.26 | -2.84% | |
| 10.54 | 10.71 | 10.46 | 10.56 | +0.28% | |
| 10.21 | 10.68 | 10.21 | 10.53 | +3.13% | |
| 10.04 | 10.30 | 9.87 | 10.21 | +4.72% | |
| 9.76 | 9.80 | 9.54 | 9.75 | -1.71% | |
| 9.87 | 9.99 | 9.81 | 9.92 | -0.90% | |
| 9.94 | 10.18 | 9.91 | 10.01 | +1.11% | |
| 9.76 | 10.03 | 9.72 | 9.90 | +0.51% | |
| 9.65 | 9.88 | 9.60 | 9.85 | +2.39% | |
| 9.91 | 9.91 | 9.38 | 9.62 | -6.05% | |
| 10.15 | 10.29 | 10.10 | 10.24 | +1.79% | |
| 10.11 | 10.39 | 10.00 | 10.06 | 0.00% | |
| 9.97 | 10.22 | 9.93 | 10.06 | +0.20% | |
| 10.22 | 10.28 | 9.99 | 10.04 | +0.75% | |
| 9.96 | 10.04 | 9.86 | 9.97 | +2.21% | |
| 9.55 | 9.83 | 9.46 | 9.75 | +3.72% | |
| 9.53 | 9.70 | 9.30 | 9.40 | -0.74% | |
| 9.02 | 9.49 | 8.96 | 9.47 | +5.34% | |
| 9.11 | 9.24 | 8.84 | 8.99 | -1.64% | |
| 9.70 | 9.74 | 9.04 | 9.14 | -6.73% | |
| 10.37 | 10.40 | 9.75 | 9.80 | -2.10% | |
| 10.01 | 10.11 | 9.91 | 10.01 | -0.20% | |
| 9.85 | 10.07 | 9.79 | 10.03 | +0.91% | |
| 9.62 | 9.96 | 9.47 | 9.94 | +2.26% | |
| 9.58 | 9.73 | 9.40 | 9.72 | +2.21% | |
| 9.48 | 9.61 | 9.24 | 9.51 | +1.49% | |
| 9.53 | 9.69 | 9.30 | 9.37 | -0.74% | |
| 9.61 | 9.61 | 9.33 | 9.44 | -3.48% | |
| 9.63 | 9.99 | 9.55 | 9.78 | +1.03% | |
| 9.81 | 9.92 | 9.60 | 9.68 | +0.73% | |
| 10.13 | 10.16 | 9.59 | 9.61 | -6.15% | |
| 10.28 | 10.40 | 10.10 | 10.24 | -0.58% | |
| 10.34 | 10.42 | 10.09 | 10.30 | -1.34% | |
| 10.29 | 10.59 | 10.27 | 10.44 | +0.87% | |
| 10.25 | 10.49 | 10.25 | 10.35 | -1.33% | |
| 10.49 | 10.83 | 10.44 | 10.49 | -0.29% | |
| 10.44 | 10.60 | 10.38 | 10.52 | +0.86% | |
| 10.40 | 10.65 | 10.29 | 10.43 | -0.29% | |
| 10.56 | 10.67 | 10.40 | 10.46 | -1.13% | |
| 10.72 | 10.95 | 10.53 | 10.58 | -1.31% | |
| 10.97 | 11.00 | 10.50 | 10.72 | -2.72% | |
| 10.93 | 11.11 | 10.72 | 11.02 | -0.63% | |
| 11.26 | 11.32 | 10.99 | 11.09 | -1.77% | |
| 11.11 | 11.42 | 11.06 | 11.29 | +1.62% | |
| 10.89 | 11.24 | 10.82 | 11.11 | +2.87% | |
| 10.20 | 10.96 | 10.20 | 10.80 | +2.76% | |
| 10.58 | 10.83 | 10.40 | 10.51 | -2.50% | |
| 11.08 | 11.15 | 10.42 | 10.78 | +3.85% | |
| 10.40 | 10.66 | 10.17 | 10.38 | +1.47% | |
| 10.10 | 10.32 | 9.91 | 10.23 | +0.99% | |
| 9.90 | 10.33 | 9.86 | 10.13 | +1.81% | |
| 10.40 | 10.40 | 9.90 | 9.95 | -5.24% | |
| 10.65 | 10.82 | 10.45 | 10.50 | -1.22% | |
| 10.51 | 10.70 | 10.39 | 10.63 | +0.28% | |
| 10.42 | 10.76 | 10.25 | 10.60 | +1.83% | |
| 10.55 | 10.78 | 10.31 | 10.41 | -1.42% | |
| 10.59 | 10.82 | 10.54 | 10.56 | +1.25% | |
| 10.58 | 10.71 | 10.30 | 10.43 | -1.23% | |
| 10.86 | 10.91 | 10.32 | 10.56 | -3.39% | |
| 11.01 | 11.27 | 10.88 | 10.93 | +0.46% | |
| 10.59 | 10.98 | 10.48 | 10.88 | +2.93% | |
| 10.39 | 10.67 | 10.18 | 10.57 | +4.04% | |
| 10.50 | 10.77 | 10.12 | 10.16 | -3.51% | |
| 10.43 | 10.78 | 10.12 | 10.53 | -0.47% | |
| 11.53 | 11.59 | 10.38 | 10.58 | -9.57% | |
| 11.63 | 11.87 | 11.55 | 11.70 | +0.60% | |
| 11.84 | 11.99 | 11.58 | 11.63 | -2.43% | |
| 12.16 | 12.21 | 11.74 | 11.92 | -3.87% | |
| 12.56 | 12.66 | 12.36 | 12.40 | +0.16% | |
| 12.94 | 12.94 | 12.31 | 12.38 | -3.28% | |
| 12.59 | 12.96 | 12.59 | 12.80 | +1.67% | |
| 12.53 | 12.70 | 12.48 | 12.59 | +0.64% | |
| 12.60 | 12.65 | 12.43 | 12.51 | -0.08% | |
| 12.43 | 12.65 | 12.27 | 12.52 | +0.97% | |
| 12.38 | 12.63 | 12.30 | 12.40 | -2.21% | |
| 13.05 | 13.17 | 12.68 | 12.68 | -2.84% | |
| 13.01 | 13.15 | 12.88 | 13.05 | +0.31% | |
| 13.43 | 13.46 | 12.90 | 13.01 | -3.63% | |
| 13.63 | 13.75 | 13.28 | 13.50 | -0.95% | |
| 13.59 | 13.76 | 13.47 | 13.63 | +0.07% | |
| 13.65 | 13.81 | 13.43 | 13.62 | -0.37% | |
| 13.87 | 13.93 | 13.52 | 13.67 | -2.36% | |
| 13.65 | 14.09 | 13.65 | 14.00 | +2.49% | |
| 13.44 | 13.75 | 13.37 | 13.66 | +0.96% | |
| 13.19 | 13.69 | 13.18 | 13.53 | +2.34% | |
| 13.89 | 13.90 | 13.06 | 13.22 | -4.82% | |
| 13.97 | 14.01 | 13.87 | 13.89 | -0.57% | |
| 14.03 | 14.15 | 13.87 | 13.97 | -0.43% | |
| 13.67 | 14.06 | 13.67 | 14.03 | +1.89% | |
| 13.63 | 13.80 | 13.60 | 13.77 | +1.32% | |
| 13.57 | 13.70 | 13.56 | 13.59 | -0.22% | |
| 13.56 | 13.66 | 13.37 | 13.62 | -0.07% | |
| 13.94 | 13.94 | 13.61 | 13.63 | -2.22% | |
| 14.10 | 14.12 | 13.89 | 13.94 | -1.20% | |
| 13.86 | 14.24 | 13.81 | 14.11 | +2.99% | |
| 13.71 | 13.91 | 13.65 | 13.70 | -0.07% | |
| 13.36 | 13.86 | 13.36 | 13.71 | +2.31% | |
| 13.89 | 13.90 | 13.36 | 13.40 | -3.53% | |
| 13.86 | 14.00 | 13.80 | 13.89 | -0.86% | |
| 13.69 | 14.17 | 13.68 | 14.01 | +2.26% | |
| 13.57 | 13.79 | 13.47 | 13.70 | +0.59% | |
| 13.47 | 13.68 | 13.32 | 13.62 | +0.89% | |
| 13.62 | 13.62 | 13.32 | 13.50 | +0.75% | |
| 13.26 | 13.57 | 13.10 | 13.40 | +1.59% | |
| 12.97 | 13.23 | 12.89 | 13.19 | +1.93% | |
| 12.75 | 13.02 | 12.59 | 12.94 | +1.25% | |
| 12.85 | 12.92 | 12.72 | 12.78 | +1.03% | |
| 12.80 | 12.96 | 12.61 | 12.65 | -2.69% | |
| 12.91 | 13.03 | 12.88 | 13.00 | +0.85% | |
| 12.86 | 12.95 | 12.64 | 12.89 | -0.46% | |
| 12.61 | 13.03 | 12.53 | 12.95 | +2.78% | |
| 12.80 | 12.85 | 12.54 | 12.60 | -1.25% | |
| 12.62 | 12.88 | 12.52 | 12.76 | +1.35% | |
| 13.00 | 13.03 | 12.57 | 12.59 | -1.56% | |
| 12.76 | 12.89 | 12.64 | 12.79 | +0.08% | |
| 12.87 | 12.95 | 12.68 | 12.78 | -0.70% | |
| 13.02 | 13.09 | 12.83 | 12.87 | -1.15% | |
| 12.81 | 13.23 | 12.81 | 13.02 | +0.15% | |
| 13.16 | 13.30 | 12.86 | 13.00 | -1.59% | |
| 12.96 | 13.33 | 12.96 | 13.21 | +1.93% | |
| 12.69 | 13.06 | 12.62 | 12.96 | +2.29% | |
| 12.53 | 12.70 | 12.09 | 12.67 | +4.88% | |
| 13.17 | 13.18 | 11.49 | 12.08 | -12.69% | |
| 14.05 | 14.60 | 13.60 | 13.84 | -3.12% | |
| 13.72 | 14.48 | 13.70 | 14.28 | +3.33% | |
| 13.93 | 13.96 | 13.71 | 13.82 | -1.71% | |
| 14.04 | 14.09 | 13.79 | 14.06 | -0.07% | |
| 14.16 | 14.28 | 13.98 | 14.07 | -0.42% | |
| 13.87 | 14.37 | 13.77 | 14.13 | +1.87% | |
| 14.32 | 14.42 | 13.60 | 13.87 | -4.54% | |
| 14.75 | 14.83 | 14.52 | 14.53 | -1.29% | |
| 14.88 | 15.06 | 14.70 | 14.72 | -1.21% | |
| 15.00 | 15.07 | 14.83 | 14.90 | +0.20% | |
| 14.68 | 14.92 | 14.65 | 14.87 | +1.23% | |
| 14.94 | 14.96 | 14.66 | 14.69 | -1.67% | |
| 14.84 | 15.04 | 14.59 | 14.94 | +0.47% | |
| 14.58 | 14.88 | 14.53 | 14.87 | +5.61% | |
| 13.94 | 14.16 | 13.88 | 14.08 | +0.57% | |
| 14.37 | 14.60 | 13.96 | 14.00 | -2.51% | |
| 14.69 | 14.69 | 14.29 | 14.36 | -1.24% | |
| 14.42 | 14.67 | 14.40 | 14.54 | -0.48% | |
| 14.77 | 14.91 | 14.60 | 14.61 | +0.48% | |
| 15.29 | 15.48 | 14.49 | 14.54 | -4.22% | |
| 15.12 | 15.27 | 14.92 | 15.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AVPT chart for longer ranges.