Ave Maria Rising Dividend Fund (AVEDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.29
+0.12 (0.52%)
May 8, 2025, 8:09 AM EDT
AVEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | - | - |
| 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% |
| Mar 25, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.59 | 0.30% |
| Mar 24, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.52 | 1.73% |
| Mar 21, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.12 | -1.03% |
| Mar 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.36 | -0.89% |
| Mar 19, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.57 | 0.94% |
| Mar 18, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.35 | -0.13% |
| Mar 17, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.38 | 1.34% |
| Mar 14, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.07 | 1.81% |
| Mar 13, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.66 | -0.96% |
| Mar 12, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.88 | -0.65% |
| Mar 11, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.03 | -1.62% |
| Mar 10, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.41 | -0.97% |
| Mar 7, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.64 | 0.77% |
| Mar 6, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.46 | -1.05% |
| Mar 5, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.71 | 0.64% |
| Mar 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.56 | -1.21% |
| Mar 3, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.85 | -1.04% |
| Feb 28, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.10 | 1.60% |
| Feb 27, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.72 | 0.64% |
| Feb 26, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.57 | -0.17% |