Ave Maria Growth Focused (AVEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.61
-0.24 (-1.34%)
Mar 2, 2026, 8:05 AM EST
AVEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 2, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | - | - |
| Feb 27, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.34% |
| Feb 26, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.88% |
| Feb 25, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.34% |
| Feb 24, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.15% |
| Feb 23, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -2.47% |
| Feb 20, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.02% |
| Feb 19, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.86% |
| Feb 18, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.40% |
| Feb 17, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.06% |
| Feb 13, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.86% |
| Feb 12, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.21% |
| Feb 11, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.92% |
| Feb 10, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.87% |
| Feb 9, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 2.24% |
| Feb 6, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 3.04% |
| Feb 5, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.02% |
| Feb 4, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.22% |
| Feb 3, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -1.20% |
| Feb 2, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.12% |
| Jan 30, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.54% |
| Jan 29, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.48% |
| Jan 28, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.36% |
| Jan 27, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.24% |
| Jan 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% |
| Jan 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.35% |
| Jan 22, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.53% |
| Jan 21, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.86% |
| Jan 20, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.71% |
| Jan 16, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.18% |
| Jan 15, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.77% |
| Jan 14, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.48% |
| Jan 13, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.18% |
| Jan 12, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.72% |
| Jan 9, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.47% |
| Jan 8, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 2.12% |
| Jan 7, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -2.20% |
| 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% |