Ave Maria Growth Fund (AVEGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.94
+0.03 (0.06%)
May 20, 2025, 8:09 AM EDT
AVEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | - | - |
| May 19, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.06% |
| May 16, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.62% |
| May 15, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.98% |
| May 14, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.10% |
| May 13, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.57% |
| May 12, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 2.32% |
| May 9, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.19% |
| May 8, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.42% |
| May 7, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 1.30% |
| May 6, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.34% |
| May 5, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.15% |
| May 2, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 2.10% |
| May 1, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.50% |
| Apr 30, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.68% |
| Apr 29, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.02% |
| Apr 28, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.18% |
| Apr 25, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.22% |
| Apr 24, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 1.90% |
| Apr 23, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 1.10% |
| Apr 22, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.26% |
| Apr 21, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | -2.19% |
| Apr 17, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | 0.11% |
| Apr 16, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -1.93% |
| Apr 15, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.04% |
| Apr 14, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 1.09% |
| Apr 11, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 1.24% |
| Apr 10, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -2.88% |
| Apr 9, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 8.23% |
| Apr 8, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -1.47% |
| Apr 7, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -1.11% |
| Apr 4, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | -5.82% |
| Apr 3, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -4.24% |
| Apr 2, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.53% |
| Apr 1, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.62% |
| Mar 31, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.65% |
| Mar 28, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -1.64% |
| Mar 27, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.15% |
| Mar 26, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -1.01% |
| Mar 25, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Mar 24, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 1.90% |
| Mar 21, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.36% |
| Mar 20, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.38% |
| Mar 19, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.96% |
| Mar 18, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.49% |
| Mar 17, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.95% |
| Mar 14, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 2.25% |
| Mar 13, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -1.17% |
| Mar 12, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.33% |
| Mar 11, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -1.23% |