Ave Maria Growth Focused (AVEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.29
-0.21 (-1.27%)
May 30, 2025, 4:00 PM EDT
AVEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| May 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.06% |
| May 28, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.54% |
| May 27, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.91% |
| May 23, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.68% |
| May 22, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.74% |
| May 21, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.75% |
| May 20, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.06% |
| May 19, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.06% |
| May 16, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.67% |
| May 15, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 2.05% |
| May 14, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.06% |
| May 13, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.58% |
| May 12, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 2.65% |
| May 9, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.26% |
| May 8, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.71% |
| May 7, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.98% |
| May 6, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.26% |
| May 5, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.45% |
| May 2, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 2.99% |
| May 1, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.69% |
| Apr 30, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.20% |
| Apr 29, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.34% |
| Apr 28, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.41% |
| Apr 25, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.62% |
| Apr 24, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 2.39% |
| Apr 23, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.43% |
| Apr 22, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 2.34% |
| Apr 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.42% |
| Apr 17, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.57% |
| Apr 16, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.20% |
| Apr 15, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.00% |
| Apr 14, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 2.04% |
| Apr 11, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 2.24% |
| Apr 10, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -1.90% |
| Apr 9, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 6.88% |
| Apr 8, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.08% |
| Apr 7, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.69% |
| Apr 4, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -8.12% |
| Apr 3, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -5.41% |
| Apr 2, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.22% |
| Apr 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.16% |
| Mar 31, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.34% |
| Mar 28, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -2.78% |
| Mar 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.77% |
| Mar 26, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.83% |
| Mar 25, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.57% |
| Mar 24, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 2.68% |
| Mar 21, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.84% |
| Mar 20, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.26% |