Ave Maria Growth Fund (AVEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.76
+1.17 (2.22%)
Apr 24, 2026, 4:00 PM EST
AVEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | - | - |
| Apr 23, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 0.54% |
| Apr 22, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 0.19% |
| Apr 21, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | -0.61% |
| Apr 20, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 0.04% |
| Apr 17, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 2.00% |
| Apr 16, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -0.06% |
| Apr 15, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 0.53% |
| Apr 14, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.97% |
| Apr 13, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 1.83% |
| Apr 10, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.18% |
| Apr 9, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.34% |
| Apr 8, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 3.37% |
| Apr 7, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.12% |
| Apr 6, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.61% |
| Apr 2, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.65% |
| Apr 1, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.06% |
| Mar 31, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 3.38% |
| Mar 30, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -1.00% |
| Mar 27, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -1.81% |
| Mar 26, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -2.07% |
| Mar 25, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 1.01% |
| Mar 24, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.02% |
| Mar 23, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 1.78% |
| Mar 20, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -1.75% |
| Mar 19, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.55% |
| Mar 18, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -1.32% |
| Mar 17, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.34% |
| Mar 16, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.36% |
| Mar 13, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.19% |
| Mar 12, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -2.78% |
| Mar 11, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.15% |
| Mar 10, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.74% |
| Mar 9, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.81% |
| Mar 6, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -1.94% |
| Mar 5, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.63% |
| Mar 4, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.59% |
| Mar 3, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -1.82% |
| Mar 2, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.66% |
| Feb 27, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.26% |
| Feb 26, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.94% |
| Feb 25, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.02% |
| Feb 24, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.84% |
| Feb 23, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -1.17% |
| Feb 20, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.68% |
| Feb 19, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.30% |
| Feb 18, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.76% |
| Feb 17, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -0.58% |
| Feb 13, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.42% |
| Feb 12, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -1.52% |