Ave Maria Growth Fund (AVEGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.28
+0.48 (1.10%)
Apr 23, 2025, 6:49 PM EDT
AVEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| 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% |
| Mar 10, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -1.76% |
| Mar 7, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.36% |
| Mar 6, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -1.88% |
| Mar 5, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 0.99% |
| Mar 4, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -0.75% |
| Mar 3, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -1.87% |
| Feb 28, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 1.48% |
| Feb 27, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -1.31% |
| Feb 26, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.29% |
| Feb 25, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.08% |
| Feb 24, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.55% |
| Feb 21, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -1.74% |
| Feb 20, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.06% |
| Feb 19, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.71% |
| Feb 18, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.51% |
| Feb 14, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.06% |
| Feb 13, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.73% |
| Feb 12, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -1.39% |
| Feb 11, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0.08% |