Ave Maria Rising Dividend Fund (AVEDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.46
-0.06 (-0.26%)
Jun 5, 2025, 8:09 AM EDT
AVEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| Jun 4, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.26% |
| Jun 3, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.47% |
| Jun 2, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.17% |
| May 30, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.34% |
| May 29, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.34% |
| May 28, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.89% |
| May 27, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.46% |
| May 23, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.38% |
| May 22, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.68% |
| May 21, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -1.75% |
| May 20, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.83% |
| May 19, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.04% |
| May 16, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.83% |
| May 15, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.35% |
| May 14, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.38% |
| May 13, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.13% |
| May 12, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 2.02% |
| May 9, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.04% |
| May 8, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.04% |
| May 7, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.52% |
| May 6, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.47% |
| May 5, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.39% |
| May 2, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.74% |
| May 1, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.39% |
| Apr 30, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.35% |
| Apr 29, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.52% |
| Apr 28, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.35% |
| Apr 25, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.18% |
| Apr 24, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.97% |
| Apr 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.22% |
| Apr 22, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 2.73% |
| Apr 21, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -2.36% |
| Apr 17, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.67% |
| Apr 16, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.84% |
| Apr 15, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.40% |
| Apr 14, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.30% |
| Apr 11, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.45% |
| Apr 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.40% |
| Apr 9, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 7.03% |
| Apr 8, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.31% |
| Apr 7, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.16% |
| Apr 4, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -5.88% |
| Apr 3, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -3.69% |
| Apr 2, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.63% |
| Apr 1, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.51% |
| Mar 31, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.99% |
| Mar 28, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.28 | -1.35% |
| Mar 27, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.60 | -0.04% |
| Mar 26, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.61 | 0.08% |