Ave Maria Growth Focused (AVEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.51
+0.28 (1.63%)
Oct 15, 2025, 8:05 AM EDT
AVEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.63% |
| Oct 13, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.83% |
| Oct 10, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -3.53% |
| Oct 9, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.79% |
| Oct 8, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.11% |
| Oct 7, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.00% |
| Oct 6, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.28% |
| Oct 3, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.50% |
| Oct 2, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.06% |
| Oct 1, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.28% |
| Sep 30, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.39% |
| Sep 29, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.17% |
| Sep 26, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.24% |
| Sep 25, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.78% |
| Sep 24, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.43% |
| Sep 23, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.06% |
| Sep 22, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.22% |
| Sep 19, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.83% |
| Sep 18, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 3.14% |
| Sep 17, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.06% |
| Sep 16, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.23% |
| Sep 15, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.40% |
| Sep 12, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.52% |
| Sep 11, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.99% |
| Sep 10, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.12% |
| Sep 9, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.75% |
| Sep 8, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.64% |
| Sep 5, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.17% |
| Sep 4, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.18% |
| Sep 3, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.70% |
| Sep 2, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -1.84% |
| Aug 29, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| Aug 28, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| Aug 27, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.23% |
| Aug 26, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.58% |
| Aug 25, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.86% |
| Aug 22, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.98% |
| Aug 21, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.12% |
| Aug 20, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.44% |
| Aug 19, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.06% |
| Aug 18, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.29% |
| Aug 15, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.23% |
| Aug 14, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.40% |
| Aug 13, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.33% |
| Aug 12, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.29% |
| Aug 11, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.18% |
| Aug 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.12% |
| Aug 7, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.05% |
| Aug 6, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.41% |
| Aug 5, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.12% |