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 |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 11.94 | -0.04 | -0.33% | 11.95 | 11.99 | 11.875 | 2,305,877 |
| Sep 19 2024 | 11.98 | 0.32 | 2.74% | 11.94 | 12.055 | 11.66 | 1,702,966 |
| Sep 18 2024 | 11.66 | -0.12 | -1.02% | 11.80 | 11.81 | 11.65 | 724,653 |
| Sep 17 2024 | 11.78 | -0.16 | -1.34% | 12.08 | 12.08 | 11.74 | 1,283,300 |
| Sep 16 2024 | 11.94 | 0.04 | 0.34% | 11.87 | 11.99 | 11.82 | 761,474 |
| Sep 13 2024 | 11.90 | 0.11 | 0.93% | 11.79 | 12.00 | 11.70 | 728,646 |
| Sep 12 2024 | 11.79 | 0.04 | 0.34% | 11.7605 | 11.905 | 11.70 | 633,383 |
| Sep 11 2024 | 11.75 | 0.08 | 0.69% | 11.62 | 11.768 | 11.50 | 624,654 |
| Sep 10 2024 | 11.67 | -0.10 | -0.85% | 11.69 | 11.785 | 11.57 | 785,415 |
| Sep 09 2024 | 11.77 | 0.30 | 2.62% | 11.55 | 12.0038 | 11.55 | 1,018,204 |
| Sep 06 2024 | 11.47 | -0.18 | -1.55% | 11.71 | 11.71 | 11.34 | 756,323 |
| Sep 05 2024 | 11.65 | 0.05 | 0.43% | 11.59 | 11.7499 | 11.425 | 815,828 |
| Sep 04 2024 | 11.60 | 0.02 | 0.17% | 11.52 | 11.795 | 11.3313 | 4,120,663 |
| Sep 03 2024 | 11.58 | 0.03 | 0.26% | 11.52 | 11.69 | 11.37 | 1,211,876 |
| Aug 30 2024 | 11.55 | 0.07 | 0.61% | 11.39 | 11.57 | 11.275 | 1,049,229 |
| Aug 29 2024 | 11.48 | -0.03 | -0.26% | 11.51 | 11.69 | 11.385 | 953,104 |
| Aug 28 2024 | 11.51 | 0.74 | 6.87% | 11.17 | 11.96 | 11.06 | 3,771,244 |
| Aug 27 2024 | 10.77 | -0.05 | -0.46% | 10.72 | 10.795 | 10.65 | 532,047 |
| Aug 26 2024 | 10.82 | 0.03 | 0.28% | 10.87 | 10.975 | 10.70 | 772,329 |
| Aug 23 2024 | 10.79 | 0.04 | 0.37% | 10.90 | 10.91 | 10.735 | 870,478 |
| Aug 22 2024 | 10.75 | -0.21 | -1.92% | 10.92 | 10.99 | 10.725 | 685,040 |
| Aug 21 2024 | 10.96 | 0.07 | 0.64% | 10.97 | 10.97 | 10.82 | 942,605 |
| Aug 20 2024 | 10.89 | -0.09 | -0.82% | 11.01 | 11.03 | 10.865 | 587,664 |
| Aug 19 2024 | 10.98 | 0.19 | 1.76% | 10.75 | 10.98 | 10.705 | 935,250 |
| Aug 16 2024 | 10.79 | -0.20 | -1.82% | 10.925 | 11.06 | 10.745 | 2,245,258 |
| Aug 15 2024 | 10.99 | 0.33 | 3.10% | 10.85 | 11.00 | 10.725 | 1,318,420 |
| Aug 14 2024 | 10.66 | -0.11 | -1.02% | 10.73 | 10.76 | 10.585 | 768,521 |
| Aug 13 2024 | 10.77 | 0.30 | 2.87% | 10.42 | 10.78 | 10.275 | 1,224,168 |
| Aug 12 2024 | 10.47 | 0.41 | 4.08% | 10.14 | 10.49 | 9.96 | 1,409,385 |
| Aug 09 2024 | 10.06 | -0.11 | -1.08% | 10.44 | 10.48 | 9.71 | 1,495,317 |
| Aug 08 2024 | 10.17 | 0.42 | 4.31% | 9.88 | 10.34 | 9.84 | 1,579,416 |
| Aug 07 2024 | 9.75 | -0.19 | -1.91% | 10.08 | 10.175 | 9.71 | 877,119 |
| Aug 06 2024 | 9.94 | 0.24 | 2.47% | 9.78 | 9.98 | 9.72 | 1,111,745 |
| Aug 05 2024 | 9.70 | -0.54 | -5.27% | 9.50 | 9.98 | 9.46 | 1,587,024 |
| Aug 02 2024 | 10.24 | -0.53 | -4.92% | 10.345 | 10.516 | 10.205 | 1,075,063 |
| Aug 01 2024 | 10.77 | -0.13 | -1.19% | 10.90 | 10.98 | 10.645 | 1,614,616 |
| Jul 31 2024 | 10.90 | 0.02 | 0.18% | 11.00 | 11.07 | 10.84 | 900,330 |
| Jul 30 2024 | 10.88 | -0.05 | -0.46% | 11.02 | 11.05 | 10.7941 | 925,846 |
| Jul 29 2024 | 10.93 | 0.06 | 0.55% | 10.90 | 11.03 | 10.8243 | 815,696 |
| 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% | 10.75 | 10.97 | 10.70 | 1,034,781 |
| Jul 24 2024 | 10.64 | -0.30 | -2.74% | 10.9103 | 10.97 | 10.64 | 1,314,450 |
| Jul 23 2024 | 10.94 | 0.26 | 2.48% | 10.70 | 11.01 | 10.68 | 1,050,029 |
| Jul 22 2024 | 10.675 | 0.11 | 0.99% | 10.64 | 10.75 | 10.57 | 1,005,417 |
| Jul 19 2024 | 10.57 | 0.08 | 0.76% | 10.53 | 10.67 | 10.45 | 992,958 |
| 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 | 1,665,122 |
| 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% | 10.24 | 10.295 | 10.13 | 683,960 |
| 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 | -0.12 | -1.15% | 10.45 | 10.45 | 10.28 | 991,742 |
| Jun 28 2024 | 10.42 | 0.18 | 1.76% | 10.28 | 10.445 | 10.19 | 4,430,434 |
| 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 |
