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

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

Date Range:

2025-06-17 - 2025-09-17

Date	Open	High	Low	Close	Volume	Adjusted Close
9/16/2025	15.36	15.68	15.13	15.45	1,470,352	15.45
9/15/2025	15.70	16.00	15.66	15.75	1,011,905	15.75
9/12/2025	16.09	16.09	15.61	15.62	737,764	15.62
9/11/2025	15.88	16.16	15.83	16.09	2,005,573	16.09
9/10/2025	16.77	16.77	15.74	15.75	1,724,203	15.75
9/09/2025	16.68	16.77	16.42	16.61	753,245	16.61
9/08/2025	16.43	16.61	16.32	16.57	857,261	16.57
9/05/2025	16.32	16.52	16.13	16.27	1,017,569	16.27
9/04/2025	16.02	16.36	15.82	16.12	1,145,120	16.12
9/03/2025	16.28	16.34	15.94	16.10	1,211,942	16.10
9/02/2025	15.87	16.37	15.77	16.24	1,667,500	16.24
8/29/2025	16.11	16.38	15.97	16.36	1,702,080	16.36
8/28/2025	15.77	16.18	15.77	16.10	1,206,090	16.10
8/27/2025	15.49	15.91	15.40	15.80	1,414,542	15.80
8/26/2025	15.49	15.70	15.35	15.36	1,691,816	15.36
8/25/2025	15.57	15.67	15.28	15.29	1,040,736	15.29
8/22/2025	15.00	15.68	14.96	15.62	1,305,463	15.62
8/21/2025	14.79	14.98	14.78	14.97	711,416	14.97
8/20/2025	14.89	14.97	14.56	14.92	1,070,062	14.92
8/19/2025	15.25	15.29	14.85	14.90	1,338,466	14.90
8/18/2025	14.96	15.26	14.91	15.21	1,289,898	15.21
8/15/2025	14.76	15.08	14.76	15.03	1,702,579	15.03
8/14/2025	14.83	14.89	14.51	14.66	1,265,008	14.66
8/13/2025	15.12	15.13	14.79	14.99	1,201,627	14.99
8/12/2025	14.93	15.10	14.72	14.90	1,870,446	14.90
8/11/2025	14.29	15.21	14.14	14.72	3,814,677	14.72
8/08/2025	16.34	16.35	14.21	14.33	5,128,838	14.33
8/07/2025	17.95	18.14	16.94	17.50	2,961,845	17.50
8/06/2025	17.71	17.92	17.62	17.84	974,417	17.84
8/05/2025	18.55	18.55	17.53	17.58	1,090,623	17.58
8/04/2025	18.19	18.40	18.07	18.39	880,683	18.39
8/01/2025	18.52	18.71	17.86	17.95	1,307,724	17.95
7/31/2025	19.56	19.95	19.05	19.08	1,372,241	19.08
7/30/2025	18.91	19.56	18.71	19.31	1,778,822	19.31
7/29/2025	18.68	18.88	18.49	18.73	1,261,370	18.73
7/28/2025	18.68	18.69	18.32	18.37	1,017,404	18.37
7/25/2025	18.46	18.77	18.45	18.56	885,009	18.56
7/24/2025	18.98	18.98	18.49	18.50	1,351,347	18.50
7/23/2025	18.65	18.93	18.29	18.91	1,416,502	18.91
7/22/2025	19.25	19.30	18.64	18.65	1,023,199	18.65
7/21/2025	19.15	19.76	19.02	19.27	1,392,303	19.27
7/18/2025	19.10	19.29	18.75	18.79	1,541,286	18.79
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