Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AVPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 10.87 | 0.03 | 0.28% | 10.99 | 10.99 | 10.795 | 561,625 |
| Jul 25 2024 | 10.84 | 0.20 | 1.88% | 10.70 | 10.97 | 10.70 | 1,083,780 |
| Jul 24 2024 | 10.64 | -0.30 | -2.74% | 10.86 | 10.97 | 10.64 | 1,326,702 |
| Jul 23 2024 | 10.94 | 0.25 | 2.34% | 10.70 | 11.01 | 10.68 | 1,050,029 |
| Jul 22 2024 | 10.69 | 0.12 | 1.14% | 10.64 | 10.75 | 10.57 | 1,244,121 |
| Jul 19 2024 | 10.57 | 0.08 | 0.76% | 10.53 | 10.67 | 10.45 | 1,031,703 |
| Jul 18 2024 | 10.49 | -0.01 | -0.10% | 10.51 | 10.635 | 10.37 | 1,445,668 |
| Jul 17 2024 | 10.50 | -0.17 | -1.59% | 10.598 | 10.65 | 10.363 | 1,692,000 |
| Jul 16 2024 | 10.67 | 0.18 | 1.72% | 10.55 | 10.70 | 10.465 | 1,755,987 |
| Jul 15 2024 | 10.49 | 0.15 | 1.45% | 10.40 | 10.60 | 10.225 | 2,102,783 |
| Jul 12 2024 | 10.34 | 0.13 | 1.27% | 10.27 | 10.36 | 10.22 | 954,654 |
| Jul 11 2024 | 10.21 | 0.09 | 0.89% | 10.26 | 10.295 | 10.13 | 697,380 |
| Jul 10 2024 | 10.12 | 0.13 | 1.30% | 10.04 | 10.26 | 10.025 | 905,635 |
| Jul 09 2024 | 9.99 | -0.26 | -2.54% | 10.28 | 10.30 | 9.96 | 1,096,628 |
| Jul 08 2024 | 10.25 | -0.01 | -0.10% | 10.27 | 10.32 | 10.16 | 938,414 |
| Jul 05 2024 | 10.26 | 0.02 | 0.20% | 10.22 | 10.37 | 10.07 | 922,596 |
| Jul 03 2024 | 10.24 | -0.04 | -0.39% | 10.26 | 10.345 | 10.181 | 400,878 |
| Jul 02 2024 | 10.28 | -0.02 | -0.19% | 10.29 | 10.47 | 10.265 | 800,480 |
| Jul 01 2024 | 10.30 | 0.06 | 0.59% | 10.45 | 10.45 | 10.28 | 991,742 |
| Jun 28 2024 | 10.24 | 0.00 | 0.00% | 10.24 | 10.24 | 10.24 | 0 |
| Jun 27 2024 | 10.24 | 0.07 | 0.69% | 10.26 | 10.295 | 10.08 | 1,010,993 |
| Jun 26 2024 | 10.17 | -0.21 | -2.02% | 10.35 | 10.38 | 10.16 | 822,193 |
| Jun 25 2024 | 10.38 | 0.16 | 1.57% | 10.19 | 10.44 | 10.1805 | 1,032,492 |
| Jun 24 2024 | 10.22 | 0.17 | 1.69% | 10.00 | 10.26 | 10.00 | 1,127,412 |
| Jun 21 2024 | 10.05 | 0.14 | 1.41% | 9.89 | 10.05 | 9.84 | 1,804,350 |
| Jun 20 2024 | 9.91 | 0.16 | 1.64% | 9.75 | 9.995 | 9.7205 | 1,566,346 |
| Jun 18 2024 | 9.75 | 0.13 | 1.35% | 9.62 | 9.79 | 9.49 | 1,075,971 |
| Jun 17 2024 | 9.62 | 0.58 | 6.42% | 9.06 | 9.675 | 9.02 | 2,715,940 |
| Jun 14 2024 | 9.04 | 0.01 | 0.11% | 8.992 | 9.08 | 8.93 | 659,902 |
| Jun 13 2024 | 9.03 | -0.39 | -4.14% | 9.44 | 9.44 | 9.015 | 657,707 |
| Jun 12 2024 | 9.42 | 0.17 | 1.84% | 9.43 | 9.56 | 9.295 | 1,779,071 |
| Jun 11 2024 | 9.25 | 0.15 | 1.65% | 9.10 | 9.36 | 8.98 | 3,046,852 |
| Jun 10 2024 | 9.10 | 0.06 | 0.66% | 8.98 | 9.275 | 8.97 | 2,225,104 |
| Jun 07 2024 | 9.04 | -0.05 | -0.55% | 9.04 | 9.07 | 8.99 | 408,433 |
| Jun 06 2024 | 9.09 | 0.01 | 0.11% | 9.02 | 9.10 | 8.945 | 609,210 |
| Jun 05 2024 | 9.08 | 0.10 | 1.11% | 9.06 | 9.155 | 8.975 | 995,065 |
| Jun 04 2024 | 8.98 | -0.14 | -1.54% | 9.14 | 9.265 | 8.97 | 1,878,538 |
| Jun 03 2024 | 9.12 | 0.10 | 1.11% | 8.98 | 9.29 | 8.87 | 2,180,972 |
| May 31 2024 | 9.02 | -0.02 | -0.22% | 9.06 | 9.09 | 8.94 | 870,135 |
| May 30 2024 | 9.04 | -0.01 | -0.11% | 9.03 | 9.0892 | 8.9405 | 762,415 |
| May 29 2024 | 9.05 | -0.06 | -0.66% | 8.97 | 9.21 | 8.96 | 832,403 |
| May 28 2024 | 9.11 | -0.05 | -0.55% | 9.16 | 9.19 | 8.95 | 886,797 |
| May 24 2024 | 9.16 | -0.22 | -2.35% | 9.38 | 9.40 | 9.13 | 1,008,736 |
| May 23 2024 | 9.38 | 0.03 | 0.32% | 9.39 | 9.45 | 9.29 | 661,257 |
| May 22 2024 | 9.35 | -0.06 | -0.64% | 9.36 | 9.45 | 9.285 | 566,448 |
| May 21 2024 | 9.41 | -0.08 | -0.84% | 9.45 | 9.54 | 9.275 | 2,112,543 |
| May 20 2024 | 9.49 | 0.54 | 6.03% | 8.98 | 9.60 | 8.92 | 2,622,463 |
| May 17 2024 | 8.95 | 0.24 | 2.76% | 8.72 | 8.96 | 8.66 | 1,877,928 |
| May 16 2024 | 8.71 | 0.21 | 2.47% | 8.49 | 8.71 | 8.48 | 1,614,578 |
| May 15 2024 | 8.50 | 0.04 | 0.47% | 8.55 | 8.59 | 8.435 | 632,435 |
| May 14 2024 | 8.46 | 0.16 | 1.93% | 8.32 | 8.54 | 8.15 | 1,210,844 |
| May 13 2024 | 8.30 | 0.15 | 1.84% | 8.18 | 8.38 | 8.1503 | 1,021,936 |
| May 10 2024 | 8.15 | 0.05 | 0.62% | 8.20 | 8.74 | 8.08 | 1,237,778 |
| May 09 2024 | 8.10 | -0.08 | -0.98% | 8.11 | 8.145 | 8.055 | 544,054 |
| May 08 2024 | 8.18 | 0.02 | 0.25% | 8.09 | 8.19 | 8.06 | 285,321 |
| May 07 2024 | 8.16 | -0.02 | -0.24% | 8.15 | 8.18 | 8.09 | 295,597 |
| May 06 2024 | 8.18 | 0.04 | 0.49% | 8.14 | 8.195 | 8.11 | 352,458 |
| May 03 2024 | 8.14 | 0.10 | 1.24% | 8.19 | 8.22 | 8.07 | 335,605 |
| May 02 2024 | 8.04 | 0.19 | 2.42% | 7.93 | 8.05 | 7.85 | 392,034 |
| May 01 2024 | 7.85 | 0.08 | 1.03% | 7.80 | 8.00 | 7.765 | 572,073 |
| Apr 30 2024 | 7.77 | -0.20 | -2.51% | 7.91 | 7.9998 | 7.77 | 672,456 |
| Apr 29 2024 | 7.97 | -0.16 | -1.97% | 8.13 | 8.1766 | 7.935 | 376,408 |
