Ave Maria Value Fund (AVEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.99
-0.12 (-0.37%)
Aug 27, 2026, 8:10 AM EST
AVEMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | - | - |
| Aug 26, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.37% |
| Aug 25, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.03% |
| Aug 24, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.28% |
| Aug 21, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 1.19% |
| Aug 20, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.25% |
| Aug 19, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.54% |
| Aug 18, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.03% |
| Aug 17, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.29% |
| Aug 14, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.74% |
| Aug 13, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.06% |
| Aug 12, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -1.86% |
| Aug 11, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.28% |
| Aug 10, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.84% |
| Aug 7, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.29% |
| Aug 6, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -1.39% |
| Aug 5, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.44% |
| Aug 4, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.70% |
| Aug 3, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.26% |
| Jul 31, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.55% |
| Jul 30, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.56% |
| Jul 29, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.10% |
| Jul 28, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.36% |
| Jul 27, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.98% |
| Jul 24, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.46% |
| Jul 23, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.52% |
| Jul 22, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 1.38% |
| Jul 21, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.93% |
| Jul 20, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.89% |
| Jul 17, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.59% |
| Jul 16, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 1.03% |
| Jul 15, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.40% |
| Jul 14, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.36% |
| Jul 13, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.87% |
| Jul 10, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.03% |
| Jul 9, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.27% |
| Jul 8, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.83% |
| Jul 7, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.03% |
| Jul 6, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.36% |
| Jul 2, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.10% |
| Jul 1, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.85% |
| Jun 30, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 2.06% |
| Jun 29, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.07% |
| Jun 26, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.81% |
| Jun 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.27% |
| Jun 24, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.34% |
| Jun 23, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.38% |
| Jun 22, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -1.06% |
| Jun 18, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.79% |
| Jun 17, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.56% |