Get the Stockscreener App
89.11
0.19%
-0.17
After Hours:
90.15
1.045
+1.17%
AdvisorShares Dorsey Wright Stock (AADR) Price History
The historical daily chart and data for AdvisorShares Dorsey Wright stock (AADR), show that the latest closing stock price as of January 08, 2026, is $89.11.
- AdvisorShares Dorsey Wright all-time high stock price is $90.46, occurred on January 07, 2026.
- The lowest AdvisorShares Dorsey Wright stock price recorded was $0.00 on September 12, 2022. Since then, AdvisorShares Dorsey Wright's stock price has risen over to $89.11 now.
- The 52-week high stock price for AADR is $90.46, representing a 1.52% increase from the current share price, occurred on January 07, 2026.
- The 52-week low stock price for AADR is $61.52, indicating a -30.96% decrease from the current share price, occurred on April 09, 2025.
- The closing price of AdvisorShares Dorsey Wright (AADR) stock in the beginning of 2025 was $64.41. The stock closed the year at $47.76, a loss of over -25.85% for the year.
The table below shows more information about AADR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2026 | $89.60 | $88.55 | $1.05 | 3,474.0 | -0.19% |
| Jan 07, 2026 | $90.46 | $88.88 | $1.58 | 1,896.0 | -0.11% |
| Jan 06, 2026 | $90.32 | $89.38 | $0.9449 | 1,560.0 | +0.55% |
| Jan 05, 2026 | $89.40 | $88.67 | $0.732 | 2,144.0 | +1.39% |
| Jan 02, 2026 | $87.67 | $86.43 | $1.24 | 866.0 | +1.63% |
| Dec 31, 2025 | $86.93 | $86.25 | $0.675 | 1,387.0 | -0.32% |
| Dec 30, 2025 | $87.09 | $86.53 | $0.555 | 1,789.0 | +0.21% |
| Dec 29, 2025 | $87.85 | $86.16 | $1.69 | 1,699.0 | -1.46% |
| Dec 26, 2025 | $87.80 | $87.64 | $0.165 | 780.0 | +0.56% |
| Dec 24, 2025 | $87.14 | $87.14 | $0.00 | 192.0 | -0.01% |
| Dec 23, 2025 | $87.52 | $87.15 | $0.37 | 657.0 | +0.44% |
| Dec 22, 2025 | $87.15 | $86.64 | $0.51 | 1,073.0 | +1.31% |
| Dec 19, 2025 | $86.08 | $85.64 | $0.4399 | 1,290.0 | +0.94% |
| Dec 18, 2025 | $84.84 | $84.50 | $0.34 | 2,882.0 | +0.17% |
| Dec 17, 2025 | $87.54 | $84.70 | $2.84 | 1,323.0 | -0.38% |
| Dec 16, 2025 | $85.25 | $85.02 | $0.2254 | 929.0 | -0.65% |
| Dec 15, 2025 | $85.58 | $85.17 | $0.41 | 5,996.0 | +0.20% |
| Dec 12, 2025 | $87.99 | $85.41 | $2.58 | 1,024.0 | -1.50% |
| Dec 11, 2025 | $86.77 | $86.32 | $0.444 | 3,890.0 | +1.45% |
| Dec 10, 2025 | $85.47 | $84.92 | $0.5528 | 717.0 | +0.30% |
AdvisorShares Dorsey Wright Stock (AADR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of AdvisorShares Dorsey Wright stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AADR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of AdvisorShares Dorsey Wright stock price history provides a foundation for understanding how the company's stock has evolved over time.
AdvisorShares Dorsey Wright Stock (AADR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $90.46 | $86.43 | $4.03 | 13,414.0 | +3.30% |
AdvisorShares Dorsey Wright Stock (AADR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $87.99 | $84.46 | $3.53 | 35,754.0 | +0.61% |
| Nov, 2025 | $86.78 | $79.41 | $7.37 | 42,946.0 | +1.38% |
| Oct, 2025 | $87.64 | $81.59 | $6.05 | 88,541.0 | -2.21% |
| Sep, 2025 | $87.26 | $81.50 | $5.76 | 45,905.0 | +5.30% |
| Aug, 2025 | $84.34 | $76.84 | $7.50 | 45,557.0 | +5.07% |
| Jul, 2025 | $80.47 | $77.44 | $3.03 | 155,085.0 | -0.71% |
| Jun, 2025 | $79.72 | $75.51 | $4.21 | 62,861.0 | +1.80% |
| May, 2025 | $81.17 | $74.23 | $6.94 | 113,960.0 | +3.61% |
| Apr, 2025 | $74.98 | $61.52 | $13.46 | 252,626.0 | +0.65% |
| Mar, 2025 | $78.77 | $72.59 | $6.18 | 173,047.0 | -0.55% |
| Feb, 2025 | $80.18 | $71.13 | $9.05 | 122,234.0 | +0.55% |
| Jan, 2025 | $75.88 | $69.41 | $6.47 | 75,635.0 | +7.80% |
AdvisorShares Dorsey Wright Stock (AADR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $71.89 | $68.52 | $3.37 | 35,453.0 | +1.50% |
| Nov, 2024 | $68.39 | $64.14 | $4.25 | 29,226.0 | +6.59% |
| Oct, 2024 | $65.97 | $62.80 | $3.16 | 14,586.0 | +0.60% |
| Sep, 2024 | $64.60 | $60.74 | $3.86 | 7,160.0 | +0.93% |
| Aug, 2024 | $63.05 | $54.57 | $8.48 | 18,870.0 | +1.42% |
| Jul, 2024 | $64.29 | $60.71 | $3.58 | 19,804.0 | +0.42% |
| Jun, 2024 | $64.40 | $61.52 | $2.88 | 17,928.0 | -4.45% |
| May, 2024 | $65.40 | $60.83 | $4.57 | 24,768.0 | +6.18% |
| Apr, 2024 | $63.18 | $59.36 | $3.82 | 18,936.0 | -1.91% |
| Mar, 2024 | $63.00 | $58.82 | $4.18 | 25,905.0 | +7.22% |
| Feb, 2024 | $58.61 | $55.31 | $3.30 | 25,724.0 | +3.66% |
| Jan, 2024 | $56.13 | $53.59 | $2.54 | 13,320.0 | -0.44% |
0.27%
0.34%
Cap:
|
Volume (24h):