Ave Maria Value Fund (AVEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.56
-0.03 (-0.10%)
Apr 24, 2026, 4:00 PM EST
AVEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.10% |
| Apr 23, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.07% |
| Apr 22, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.66% |
| Apr 21, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.65% |
| Apr 20, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.49% |
| Apr 17, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.53% |
| Apr 16, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.46% |
| Apr 15, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.07% |
| Apr 14, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.40% |
| Apr 13, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.20% |
| Apr 10, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.98% |
| Apr 9, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -2.92% |
| Apr 8, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.06% |
| Apr 7, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.47% |
| Apr 6, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.81% |
| Apr 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.74% |
| Apr 1, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -1.17% |
| Mar 31, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 2.12% |
| Mar 30, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -2.30% |
| Mar 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.17% |
| Mar 26, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.28% |
| Mar 25, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.23% |
| Mar 24, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 1.03% |
| Mar 23, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1.49% |
| Mar 20, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.79% |
| Mar 19, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.69% |
| Mar 18, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -1.07% |
| Mar 17, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.72% |
| Mar 16, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.03% |
| Mar 13, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.42% |
| Mar 12, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -1.03% |
| Mar 11, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.49% |
| Mar 10, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.63% |
| Mar 9, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.81% |
| Mar 6, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.70% |
| Mar 5, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -1.88% |
| Mar 4, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.66% |
| Mar 3, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -1.92% |
| Mar 2, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.62% |
| Feb 27, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.34% |
| Feb 26, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 1.36% |
| Feb 25, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -1.10% |
| Feb 24, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 1.24% |
| Feb 23, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.85% |
| Feb 20, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 1.15% |
| Feb 19, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 2.31% |
| Feb 18, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.46% |
| Feb 17, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -1.13% |
| Feb 13, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 2.59% |
| Feb 12, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.95% |