Canada markets closed

Ave Maria Rising Dividend (AVEDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.94+0.05 (+0.23%)
At close: 08:01PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202421.9421.9421.9421.9421.94-
Apr 25, 202421.8921.8921.8921.8921.89-
Apr 24, 202421.9421.9421.9421.9421.94-
Apr 23, 202421.9421.9421.9421.9421.94-
Apr 22, 202421.7521.7521.7521.7521.75-
Apr 19, 202421.5721.5721.5721.5721.57-
Apr 18, 202421.4221.4221.4221.4221.42-
Apr 17, 202421.4321.4321.4321.4321.43-
Apr 16, 202421.4621.4621.4621.4621.46-
Apr 15, 202421.5421.5421.5421.5421.54-
Apr 12, 202421.7621.7621.7621.7621.76-
Apr 11, 202421.9621.9621.9621.9621.96-
Apr 10, 202422.0222.0222.0222.0222.02-
Apr 09, 202422.4022.4022.4022.4022.40-
Apr 08, 202422.3722.3722.3722.3722.37-
Apr 05, 202422.3422.3422.3422.3422.34-
Apr 04, 202422.1822.1822.1822.1822.18-
Apr 03, 202422.3422.3422.3422.3422.34-
Apr 02, 202422.3622.3622.3622.3622.36-
Apr 01, 202422.4822.4822.4822.4822.48-
Mar 28, 202422.6522.6522.6522.6522.65-
Mar 27, 202422.6222.6222.6222.6222.62-
Mar 26, 202422.3522.3522.3522.3522.35-
Mar 25, 202422.4022.4022.4022.4022.40-
Mar 22, 202422.5022.5022.5022.5022.50-
Mar 21, 202422.6422.6422.6422.6422.64-
Mar 20, 202422.5222.5222.5222.5222.52-
Mar 19, 202422.3522.3522.3522.3522.35-
Mar 18, 202422.1522.1522.1522.1522.15-
Mar 15, 202422.1822.1822.1822.1822.18-
Mar 14, 202422.1822.1822.1822.1822.18-
Mar 13, 202422.2822.2822.2822.2822.28-
Mar 12, 202422.2422.2422.2422.2422.24-
Mar 11, 202422.1422.1422.1422.1422.14-
Mar 08, 202422.0822.0822.0822.0822.08-
Mar 07, 202422.1822.1822.1822.1822.18-
Mar 06, 202421.9721.9721.9721.9721.97-
Mar 05, 202421.9121.9121.9121.9121.91-
Mar 04, 202422.0222.0222.0222.0222.02-
Mar 01, 202422.0022.0022.0022.0022.00-
Feb 29, 202421.9421.9421.9421.9421.94-
Feb 28, 202421.8821.8821.8821.8821.88-
Feb 27, 202421.8321.8321.8321.8321.83-
Feb 26, 202421.8221.8221.8221.8221.82-
Feb 23, 202421.8721.8721.8721.8721.87-
Feb 22, 202421.8221.8221.8221.8221.82-
Feb 21, 202421.5721.5721.5721.5721.57-
Feb 20, 202421.4721.4721.4721.4721.47-
Feb 16, 202421.5221.5221.5221.5221.52-
Feb 15, 202421.5821.5821.5821.5821.58-
Feb 14, 202421.3221.3221.3221.3221.32-
Feb 13, 202421.0821.0821.0821.0821.08-
Feb 12, 202421.4821.4821.4821.4821.48-
Feb 09, 202421.3821.3821.3821.3821.38-
Feb 08, 202421.3021.3021.3021.3021.30-
Feb 07, 202421.2821.2821.2821.2821.28-
Feb 06, 202421.1221.1221.1221.1221.12-
Feb 05, 202421.0221.0221.0221.0221.02-
Feb 02, 202421.2221.2221.2221.2221.22-
Feb 01, 202421.2421.2421.2421.2421.24-
Jan 31, 202421.0221.0221.0221.0221.02-
Jan 30, 202421.3221.3221.3221.3221.32-
Jan 29, 202421.2621.2621.2621.2621.26-
Jan 26, 202421.1521.1521.1521.1521.15-
Jan 25, 202421.1821.1821.1821.1821.18-
Jan 24, 202421.0521.0521.0521.0521.05-
Jan 23, 202421.1621.1621.1621.1621.16-
Jan 22, 202421.2221.2221.2221.2221.22-
Jan 19, 202421.0921.0921.0921.0921.09-
Jan 18, 202420.8420.8420.8420.8420.84-
Jan 17, 202420.7020.7020.7020.7020.70-
Jan 16, 202420.7920.7920.7920.7920.79-
Jan 12, 202420.9420.9420.9420.9420.94-
Jan 11, 202420.8720.8720.8720.8720.87-
Jan 10, 202420.8620.8620.8620.8620.86-
Jan 09, 202420.7920.7920.7920.7920.79-
Jan 08, 202420.8820.8820.8820.8820.88-
Jan 05, 202420.6820.6820.6820.6820.68-
Jan 04, 202420.6920.6920.6920.6920.69-
Jan 03, 202420.7120.7120.7120.7120.71-
Jan 02, 202421.0321.0321.0321.0321.03-
Dec 29, 202321.1621.1621.1621.1621.16-
Dec 28, 202321.2021.2021.2021.2021.20-
Dec 28, 20230.067 Dividend
Dec 28, 20230.355 Capital Gain
Dec 27, 202321.6521.6521.6521.6521.23-
Dec 26, 202321.6221.6221.6221.6221.20-
Dec 22, 202321.5121.5121.5121.5121.09-
Dec 21, 202321.3321.3321.3321.3320.91-
Dec 20, 202321.1121.1121.1121.1120.70-
Dec 19, 202321.3921.3921.3921.3920.97-
Dec 18, 202321.2621.2621.2621.2620.85-
Dec 15, 202321.1821.1821.1821.1820.77-
Dec 14, 202321.3021.3021.3021.3020.88-
Dec 13, 202321.1621.1621.1621.1620.75-
Dec 12, 202320.8720.8720.8720.8720.46-
Dec 11, 202320.8120.8120.8120.8120.40-
Dec 08, 202320.6720.6720.6720.6720.27-
Dec 07, 202320.6320.6320.6320.6320.23-
Dec 06, 202320.5820.5820.5820.5820.18-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...