Absolute Capital Asset Allocator Fund Institutional Class (AAMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.34
+0.03 (0.24%)
At close: Apr 2, 2026
AAMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.49% |
| Mar 31, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.17% |
| Mar 30, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.25% |
| Mar 27, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.07% |
| Mar 26, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.22% |
| Mar 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.49% |
| Mar 24, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.16% |
| Mar 23, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.91% |
| Mar 20, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.14% |
| Mar 19, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.08% |
| Mar 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.05% |
| Mar 17, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.16% |
| Mar 16, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.89% |
| Mar 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.32% |
| Mar 12, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.28% |
| Mar 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.16% |
| Mar 10, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.24% |
| Mar 9, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.64% |
| Mar 6, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.87% |
| Mar 5, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.79% |
| Mar 4, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.56% |
| Mar 3, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.86% |
| Mar 2, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.16% |
| Feb 27, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.16% |
| Feb 26, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Feb 25, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.63% |
| Feb 24, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.71% |
| Feb 23, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.02% |
| Feb 20, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.39% |
| Feb 19, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.08% |
| Feb 18, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.40% |
| Feb 17, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.08% |
| Feb 13, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.24% |
| Feb 12, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.33% |
| Feb 11, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Feb 10, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.08% |
| Feb 9, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.39% |
| Feb 6, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.84% |
| Feb 5, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.87% |
| Feb 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.63% |
| Feb 3, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.39% |
| Feb 2, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.63% |
| Jan 30, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.63% |
| Jan 29, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.08% |
| Jan 28, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.08% |
| Jan 27, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.16% |
| Jan 26, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.39% |
| Jan 23, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.24% |
| Jan 22, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.40% |
| Jan 21, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.88% |