Advertisement
U.S. markets closed

Ave Maria Growth (AVEGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
48.81+0.11 (+0.23%)
At close: 08:01PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202448.8148.8148.8148.8148.81-
Mar 27, 202448.7048.7048.7048.7048.70-
Mar 26, 202448.1548.1548.1548.1548.15-
Mar 25, 202448.3048.3048.3048.3048.30-
Mar 22, 202448.6048.6048.6048.6048.60-
Mar 21, 202448.6848.6848.6848.6848.68-
Mar 20, 202448.3548.3548.3548.3548.35-
Mar 19, 202447.9747.9747.9747.9747.97-
Mar 18, 202447.6147.6147.6147.6147.61-
Mar 15, 202447.6547.6547.6547.6547.65-
Mar 14, 202447.7547.7547.7547.7547.75-
Mar 13, 202448.1648.1648.1648.1648.16-
Mar 12, 202448.2548.2548.2548.2548.25-
Mar 11, 202447.8647.8647.8647.8647.86-
Mar 08, 202447.9647.9647.9647.9647.96-
Mar 07, 202448.3748.3748.3748.3748.37-
Mar 06, 202447.7547.7547.7547.7547.75-
Mar 05, 202447.2947.2947.2947.2947.29-
Mar 04, 202447.7447.7447.7447.7447.74-
Mar 01, 202447.3147.3147.3147.3147.31-
Feb 29, 202446.6346.6346.6346.6346.63-
Feb 28, 202446.4346.4346.4346.4346.43-
Feb 27, 202446.4646.4646.4646.4646.46-
Feb 26, 202446.5746.5746.5746.5746.57-
Feb 23, 202446.4946.4946.4946.4946.49-
Feb 22, 202446.2346.2346.2346.2346.23-
Feb 21, 202445.3245.3245.3245.3245.32-
Feb 20, 202445.2745.2745.2745.2745.27-
Feb 16, 202445.6045.6045.6045.6045.60-
Feb 15, 202445.8945.8945.8945.8945.89-
Feb 14, 202445.5445.5445.5445.5445.54-
Feb 13, 202444.8544.8544.8544.8544.85-
Feb 12, 202445.7245.7245.7245.7245.72-
Feb 09, 202445.8045.8045.8045.8045.80-
Feb 08, 202445.3345.3345.3345.3345.33-
Feb 07, 202445.3045.3045.3045.3045.30-
Feb 06, 202444.8144.8144.8144.8144.81-
Feb 05, 202444.6344.6344.6344.6344.63-
Feb 02, 202444.8944.8944.8944.8944.89-
Feb 01, 202444.8944.8944.8944.8944.89-
Jan 31, 202444.1344.1344.1344.1344.13-
Jan 30, 202444.8344.8344.8344.8344.83-
Jan 29, 202444.9644.9644.9644.9644.96-
Jan 26, 202444.5744.5744.5744.5744.57-
Jan 25, 202444.9444.9444.9444.9444.94-
Jan 24, 202444.6944.6944.6944.6944.69-
Jan 23, 202444.9344.9344.9344.9344.93-
Jan 22, 202444.9444.9444.9444.9444.94-
Jan 19, 202444.5244.5244.5244.5244.52-
Jan 18, 202443.9243.9243.9243.9243.92-
Jan 17, 202443.4843.4843.4843.4843.48-
Jan 16, 202443.5943.5943.5943.5943.59-
Jan 12, 202443.5143.5143.5143.5143.51-
Jan 11, 202443.5043.5043.5043.5043.50-
Jan 10, 202443.4843.4843.4843.4843.48-
Jan 09, 202443.2943.2943.2943.2943.29-
Jan 08, 202443.3843.3843.3843.3843.38-
Jan 05, 202442.7142.7142.7142.7142.71-
Jan 04, 202442.7442.7442.7442.7442.74-
Jan 03, 202442.9042.9042.9042.9042.90-
Jan 02, 202443.8243.8243.8243.8243.82-
Dec 29, 202344.7144.7144.7144.7144.71-
Dec 28, 202344.9144.9144.9144.9144.91-
Dec 28, 20230.041 Dividend
Dec 28, 20231.116 Capital Gain
Dec 27, 202346.0646.0646.0646.0644.90-
Dec 26, 202345.9845.9845.9845.9844.83-
Dec 22, 202345.6645.6645.6645.6644.51-
Dec 21, 202345.2445.2445.2445.2444.10-
Dec 20, 202344.6244.6244.6244.6243.50-
Dec 19, 202345.3545.3545.3545.3544.21-
Dec 18, 202345.1245.1245.1245.1243.99-
Dec 15, 202345.0045.0045.0045.0043.87-
Dec 14, 202345.0545.0545.0545.0543.92-
Dec 13, 202344.7944.7944.7944.7943.66-
Dec 12, 202344.1344.1344.1344.1343.02-
Dec 11, 202343.9843.9843.9843.9842.88-
Dec 08, 202343.5343.5343.5343.5342.44-
Dec 07, 202343.3843.3843.3843.3842.29-
Dec 06, 202343.2043.2043.2043.2042.11-
Dec 05, 202343.2843.2843.2843.2842.19-
Dec 04, 202343.5743.5743.5743.5742.48-
Dec 01, 202343.8443.8443.8443.8442.74-
Nov 30, 202343.3743.3743.3743.3742.28-
Nov 29, 202343.2543.2543.2543.2542.16-
Nov 28, 202343.0643.0643.0643.0641.98-
Nov 27, 202343.2143.2143.2143.2142.12-
Nov 24, 202343.2243.2243.2243.2242.13-
Nov 22, 202343.1743.1743.1743.1742.09-
Nov 21, 202342.9842.9842.9842.9841.90-
Nov 20, 202343.1443.1443.1443.1442.06-
Nov 17, 202342.7842.7842.7842.7841.71-
Nov 16, 202342.6142.6142.6142.6141.54-
Nov 15, 202342.5042.5042.5042.5041.43-
Nov 14, 202342.4142.4142.4142.4141.34-
Nov 13, 202341.3441.3441.3441.3440.30-
Nov 10, 202341.4341.4341.4341.4340.39-
Nov 09, 202340.6640.6640.6640.6639.64-
Nov 08, 202340.7740.7740.7740.7739.75-
Nov 07, 202340.7340.7340.7340.7339.71-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...