Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 8.13 | 0.21 | 2.65% | 7.95 | 8.30 | 7.9275 | 879,777 |
| Apr 25 2024 | 7.92 | 0.01 | 0.13% | 7.75 | 7.93 | 7.74 | 516,141 |
| Apr 24 2024 | 7.91 | -0.01 | -0.13% | 7.88 | 7.945 | 7.83 | 359,981 |
| Apr 23 2024 | 7.92 | 0.18 | 2.33% | 7.79 | 7.94 | 7.74 | 432,188 |
| Apr 22 2024 | 7.74 | 0.05 | 0.65% | 7.70 | 7.78 | 7.65 | 460,401 |
| Apr 19 2024 | 7.69 | 0.01 | 0.13% | 7.63 | 7.80 | 7.62 | 599,771 |
| Apr 18 2024 | 7.68 | -0.05 | -0.65% | 7.75 | 7.865 | 7.64 | 741,113 |
| Apr 17 2024 | 7.73 | -0.03 | -0.39% | 7.81 | 7.8799 | 7.72 | 475,208 |
| Apr 16 2024 | 7.76 | 0.04 | 0.52% | 7.66 | 7.83 | 7.64 | 519,174 |
| Apr 15 2024 | 7.72 | -0.17 | -2.15% | 7.91 | 7.95 | 7.72 | 452,466 |
| Apr 12 2024 | 7.89 | -0.05 | -0.63% | 7.88 | 7.898 | 7.82 | 450,989 |
| Apr 11 2024 | 7.94 | -0.04 | -0.50% | 8.00 | 8.06 | 7.92 | 471,609 |
| Apr 10 2024 | 7.98 | -0.17 | -2.09% | 7.95 | 8.02 | 7.88 | 651,502 |
| Apr 09 2024 | 8.15 | -0.03 | -0.37% | 8.21 | 8.24 | 8.04 | 973,064 |
| Apr 08 2024 | 8.18 | -0.22 | -2.62% | 8.42 | 8.42 | 8.17 | 567,534 |
| Apr 05 2024 | 8.40 | 0.37 | 4.61% | 8.04 | 8.56 | 7.97 | 3,048,282 |
| Apr 04 2024 | 8.03 | 0.21 | 2.69% | 7.88 | 8.105 | 7.77 | 1,587,713 |
| Apr 03 2024 | 7.82 | 0.18 | 2.36% | 7.60 | 7.86 | 7.60 | 564,717 |
| Apr 02 2024 | 7.64 | -0.10 | -1.29% | 7.65 | 7.68 | 7.52 | 585,415 |
| Apr 01 2024 | 7.74 | -0.18 | -2.27% | 7.90 | 7.90 | 7.695 | 479,013 |
| Mar 28 2024 | 7.92 | 0.01 | 0.13% | 7.89 | 7.97 | 7.84 | 703,187 |
| Mar 27 2024 | 7.91 | 0.14 | 1.80% | 7.78 | 7.92 | 7.77 | 573,328 |
| Mar 26 2024 | 7.77 | 0.07 | 0.91% | 7.75 | 7.89 | 7.695 | 573,499 |
| Mar 25 2024 | 7.70 | -0.20 | -2.53% | 7.87 | 7.97 | 7.70 | 643,264 |
| Mar 22 2024 | 7.90 | -0.13 | -1.62% | 8.00 | 8.04 | 7.88 | 626,271 |
| Mar 21 2024 | 8.03 | 0.04 | 0.50% | 7.99 | 8.08 | 7.91 | 1,079,113 |
| Mar 20 2024 | 7.99 | 0.24 | 3.10% | 7.73 | 8.005 | 7.705 | 717,896 |
| Mar 19 2024 | 7.75 | 0.19 | 2.51% | 7.53 | 7.775 | 7.50 | 564,628 |
| Mar 18 2024 | 7.56 | 0.01 | 0.13% | 7.52 | 7.585 | 7.44 | 501,431 |
| Mar 15 2024 | 7.55 | -0.23 | -2.96% | 7.68 | 7.71 | 7.46 | 1,296,835 |
| Mar 14 2024 | 7.78 | -0.07 | -0.89% | 7.84 | 7.89 | 7.725 | 930,302 |
| Mar 13 2024 | 7.85 | 0.02 | 0.26% | 7.81 | 7.865 | 7.75 | 523,348 |
| Mar 12 2024 | 7.83 | -0.04 | -0.51% | 7.89 | 7.945 | 7.83 | 485,614 |
| Mar 11 2024 | 7.87 | -0.02 | -0.25% | 7.84 | 7.9295 | 7.79 | 480,109 |
| Mar 08 2024 | 7.89 | 0.27 | 3.48% | 7.68 | 7.92 | 7.68 | 723,568 |
| Mar 07 2024 | 7.625 | -0.01 | -0.07% | 7.71 | 7.71 | 7.545 | 645,655 |
| Mar 06 2024 | 7.63 | 0.17 | 2.28% | 7.55 | 7.70 | 7.49 | 866,363 |
| Mar 05 2024 | 7.46 | 0.08 | 1.08% | 7.31 | 7.57 | 7.08 | 1,530,910 |
| Mar 04 2024 | 7.38 | -0.63 | -7.87% | 7.95 | 7.99 | 7.365 | 1,873,258 |
| Mar 01 2024 | 8.01 | 0.01 | 0.12% | 8.48 | 8.57 | 7.80 | 2,116,660 |
| Feb 29 2024 | 8.00 | 0.09 | 1.14% | 8.04 | 8.05 | 7.92 | 1,406,318 |
| Feb 28 2024 | 7.91 | -0.08 | -1.00% | 7.99 | 7.99 | 7.845 | 437,837 |
| Feb 27 2024 | 7.99 | 0.10 | 1.27% | 7.93 | 8.11 | 7.90 | 620,117 |
| Feb 26 2024 | 7.89 | -0.02 | -0.25% | 7.89 | 8.01 | 7.88 | 584,322 |
| Feb 23 2024 | 7.91 | 0.03 | 0.38% | 7.90 | 7.99 | 7.85 | 527,858 |
| Feb 22 2024 | 7.88 | 0.04 | 0.51% | 7.95 | 8.04 | 7.82 | 719,729 |
| Feb 21 2024 | 7.84 | -0.13 | -1.63% | 7.91 | 7.91 | 7.73 | 618,374 |
| Feb 20 2024 | 7.97 | -0.03 | -0.38% | 7.88 | 8.03 | 7.85 | 640,832 |
| Feb 16 2024 | 8.00 | -0.09 | -1.11% | 8.08 | 8.115 | 7.93 | 853,510 |
| Feb 15 2024 | 8.09 | 0.10 | 1.25% | 8.04 | 8.135 | 7.9395 | 662,767 |
| Feb 14 2024 | 7.99 | 0.29 | 3.77% | 7.80 | 8.045 | 7.76 | 685,293 |
| Feb 13 2024 | 7.70 | -0.30 | -3.75% | 7.77 | 7.845 | 7.55 | 1,254,335 |
| Feb 12 2024 | 8.00 | -0.17 | -2.08% | 8.14 | 8.295 | 7.985 | 992,158 |
| Feb 09 2024 | 8.17 | 0.20 | 2.51% | 8.02 | 8.24 | 7.965 | 3,510,327 |
| Feb 08 2024 | 7.97 | 0.13 | 1.66% | 7.78 | 7.98 | 7.78 | 686,417 |
| Feb 07 2024 | 7.84 | -0.07 | -0.88% | 7.93 | 7.94 | 7.755 | 496,541 |
| Feb 06 2024 | 7.91 | 0.07 | 0.89% | 7.86 | 7.98 | 7.74 | 674,682 |
