Ave Maria Focused Fund - AVEAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
July 03, 2025	17.1	17.1	17.1	17.1	17.1
July 02, 2025	16.8	16.8	16.8	16.8	16.8
July 01, 2025	16.72	16.72	16.72	16.72	16.72
June 30, 2025	16.87	16.87	16.87	16.87	16.87
June 27, 2025	16.9	16.9	16.9	16.9	16.9
June 26, 2025	16.84	16.84	16.84	16.84	16.84
June 25, 2025	16.71	16.71	16.71	16.71	16.71
June 24, 2025	16.48	16.48	16.48	16.48	16.48
June 23, 2025	16.48	16.48	16.48	16.48	16.48
June 20, 2025	16.46	16.46	16.46	16.46	16.46
June 18, 2025	16.45	16.45	16.45	16.45	16.45
June 17, 2025	16.39	16.39	16.39	16.39	16.39
June 16, 2025	16.52	16.52	16.52	16.52	16.52
June 13, 2025	16.38	16.38	16.38	16.38	16.38
June 12, 2025	16.74	16.74	16.74	16.74	16.74
June 11, 2025	16.7	16.7	16.7	16.7	16.7
June 10, 2025	16.7	16.7	16.7	16.7	16.7
June 09, 2025	16.63	16.63	16.63	16.63	16.63
June 06, 2025	16.57	16.57	16.57	16.57	16.57
June 05, 2025	16.27	16.27	16.27	16.27	16.27
June 04, 2025	16.27	16.27	16.27	16.27	16.27
June 03, 2025	16.25	16.25	16.25	16.25	16.25
June 02, 2025	16.25	16.25	16.25	16.25	16.25
May 30, 2025	16.29	16.29	16.29	16.29	16.29
May 29, 2025	16.5	16.5	16.5	16.5	16.5
May 28, 2025	16.49	16.49	16.49	16.49	16.49
May 27, 2025	16.58	16.58	16.58	16.58	16.58
May 23, 2025	16.27	16.27	16.27	16.27	16.27
May 22, 2025	16.16	16.16	16.16	16.16	16.16
May 21, 2025	16.28	16.28	16.28	16.28	16.28
May 20, 2025	16.57	16.57	16.57	16.57	16.57
May 19, 2025	16.56	16.56	16.56	16.56	16.56
May 16, 2025	16.57	16.57	16.57	16.57	16.57
May 15, 2025	16.46	16.46	16.46	16.46	16.46
May 14, 2025	16.13	16.13	16.13	16.13	16.13
May 13, 2025	16.12	16.12	16.12	16.12	16.12
May 12, 2025	15.87	15.87	15.87	15.87	15.87
May 09, 2025	15.42	15.42	15.42	15.42	15.42
May 08, 2025	15.42	15.42	15.42	15.42	15.42
May 07, 2025	15.38	15.38	15.38	15.38	15.38
May 06, 2025	15.38	15.38	15.38	15.38	15.38
May 05, 2025	15.42	15.42	15.42	15.42	15.42
May 02, 2025	15.49	15.49	15.49	15.49	15.49
May 01, 2025	15.04	15.04	15.04	15.04	15.04
April 30, 2025	14.79	14.79	14.79	14.79	14.79
April 29, 2025	14.76	14.76	14.76	14.76	14.76
April 28, 2025	14.71	14.71	14.71	14.71	14.71
April 25, 2025	14.65	14.65	14.65	14.65	14.65
April 24, 2025	14.56	14.56	14.56	14.56	14.56
April 23, 2025	14.22	14.22	14.22	14.22	14.22
April 22, 2025	14.02	14.02	14.02	14.02	14.02
April 21, 2025	13.7	13.7	13.7	13.7	13.7
April 17, 2025	14.04	14.04	14.04	14.04	14.04
April 16, 2025	13.96	13.96	13.96	13.96	13.96
April 15, 2025	14.13	14.13	14.13	14.13	14.13
April 14, 2025	13.99	13.99	13.99	13.99	13.99
April 11, 2025	13.71	13.71	13.71	13.71	13.71
April 10, 2025	13.41	13.41	13.41	13.41	13.41
April 09, 2025	13.67	13.67	13.67	13.67	13.67
April 08, 2025	12.79	12.79	12.79	12.79	12.79

Ave Maria Focused Fund (AVEAX) NASDAQ