Ave Maria Growth Focused (AVEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.40
+0.05 (0.31%)
Jan 7, 2026, 8:05 AM EST
AVEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jan 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.31% |
| Jan 5, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.55% |
| Jan 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.50% |
| Dec 31, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.93% |
| Dec 30, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.92% |
| Dec 29, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.37% |
| Dec 26, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.25% |
| Dec 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.37% |
| Dec 23, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.12% |
| Dec 22, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.43% |
| Dec 19, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.82% |
| Dec 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.19% |
| Dec 17, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.44% |
| Dec 16, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.06% |
| Dec 15, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.35% |
| Dec 12, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.98% |
| Dec 11, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.91% |
| Dec 10, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 2.04% |
| Dec 9, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.25% |
| Dec 8, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.80% |
| Dec 5, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 2.00% |
| Dec 4, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.25% |
| Dec 3, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.32% |
| Dec 2, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.44% |
| Dec 1, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.93% |
| Nov 28, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.07% |
| Nov 26, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.51% |
| Nov 25, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.80% |
| Nov 24, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.04% |
| Nov 21, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.13% |
| Nov 20, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -2.29% |
| Nov 19, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -5.35% |
| Nov 18, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.07% |
| Nov 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -3.06% |
| Nov 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.23% |
| Nov 13, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -3.35% |
| Nov 12, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.06% |
| Nov 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.65% |
| Nov 10, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 2.03% |
| Nov 7, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.47% |
| Nov 6, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.92% |
| Nov 5, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.23% |
| Nov 4, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.21% |
| Nov 3, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| Oct 31, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.58% |
| Oct 30, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.69% |
| Oct 29, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.46% |
| Oct 28, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.40% |
| Oct 27, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.17% |