Ave Maria Growth Focused (AVEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.12
-0.03 (-0.17%)
Sep 5, 2025, 4:00 PM EDT
AVEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 4, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.48% |
| Aug 1, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.58% |
| Jul 31, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.59% |
| Jul 30, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.62% |
| Jul 29, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.52% |
| Jul 28, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.32% |
| Jul 25, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.46% |
| Jul 24, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.12% |
| Jul 23, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.58% |
| Jul 22, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.29% |
| Jul 21, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.75% |
| Jul 18, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.46% |
| Jul 17, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.93% |
| Jul 16, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.24% |
| Jul 15, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.68% |
| Jul 14, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.47% |
| Jul 11, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.52% |
| Jul 10, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.05% |
| Jul 9, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.18% |
| Jul 8, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.89% |
| Jul 7, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.11% |
| Jul 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% |
| Jul 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.48% |
| Jul 1, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.89% |
| Jun 30, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.18% |
| Jun 27, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.36% |
| Jun 26, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.78% |