Ave Maria Growth Focused (AVEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.99
-0.05 (-0.28%)
May 1, 2026, 8:05 AM EST
AVEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | - | - |
| Apr 30, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.28% |
| Apr 29, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.39% |
| Apr 28, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.28% |
| Apr 27, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.11% |
| Apr 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.17% |
| Apr 23, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.06% |
| Apr 22, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.22% |
| Apr 21, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.22% |
| Apr 20, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 2.04% |
| Apr 17, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.49% |
| Apr 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.12% |
| Apr 15, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.81% |
| Apr 14, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1.71% |
| Apr 13, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.77% |
| Apr 10, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.08% |
| Apr 9, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.60% |
| Apr 8, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 2.05% |
| Apr 7, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.06% |
| Apr 6, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.30% |
| Apr 2, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 1.04% |
| Apr 1, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.49% |
| Mar 31, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.80% |
| Mar 30, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.00% |
| Mar 27, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.72% |
| Mar 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.54% |
| Mar 25, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.60% |
| Mar 24, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.72% |
| Mar 23, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 2.02% |
| Mar 20, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -1.45% |
| Mar 19, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.66% |
| Mar 18, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.72% |
| Mar 17, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 2.25% |
| Mar 16, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.06% |
| Mar 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.67% |
| Mar 12, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -2.02% |
| Mar 11, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.72% |
| Mar 10, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.47% |
| Mar 9, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.12% |
| Mar 6, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.17% |
| Mar 5, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.29% |
| Mar 4, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.35% |
| Mar 3, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -2.94% |
| Mar 2, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.34% |
| 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% |