Get the Stockscreener App
86.90
3.30%
-2.9636
After Hours:
86.90
0.0043
+0.00%
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 March 05, 2026, is $86.90.
- AdvisorShares Dorsey Wright all-time high stock price is $98.38, occurred on January 28, 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 $86.90 now.
- The 52-week high stock price for AADR is $98.38, representing a 13.22% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for AADR is $61.52, indicating a -29.20% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $87.54 | $85.99 | $1.55 | 4,844.0 | -3.30% |
| Mar 04, 2026 | $90.25 | $88.00 | $2.25 | 3,099.0 | +1.74% |
| Mar 03, 2026 | $88.87 | $86.79 | $2.09 | 7,936.0 | -5.47% |
| Mar 02, 2026 | $93.84 | $92.49 | $1.36 | 2,328.0 | -1.14% |
| Feb 27, 2026 | $94.57 | $93.97 | $0.6001 | 2,239.0 | -0.55% |
| Feb 26, 2026 | $95.03 | $93.83 | $1.20 | 751.0 | +0.05% |
| Feb 25, 2026 | $95.44 | $94.97 | $0.465 | 1,178.0 | +0.53% |
| Feb 24, 2026 | $94.92 | $94.16 | $0.765 | 2,693.0 | -0.68% |
| Feb 23, 2026 | $96.24 | $95.07 | $1.17 | 2,386.0 | -0.62% |
| Feb 20, 2026 | $95.88 | $95.05 | $0.83 | 1,922.0 | +0.87% |
| Feb 19, 2026 | $94.89 | $93.78 | $1.11 | 2,398.0 | +0.05% |
| Feb 18, 2026 | $95.30 | $93.51 | $1.79 | 1,729.0 | +1.01% |
| Feb 17, 2026 | $94.45 | $93.89 | $0.565 | 1,153.0 | -0.90% |
| Feb 13, 2026 | $94.96 | $94.49 | $0.47 | 2,960.0 | +0.76% |
| Feb 12, 2026 | $97.00 | $94.03 | $2.97 | 3,097.0 | -1.87% |
| Feb 11, 2026 | $96.05 | $95.27 | $0.78 | 1,946.0 | +1.22% |
| Feb 10, 2026 | $97.27 | $94.35 | $2.92 | 25,678.0 | -0.45% |
| Feb 09, 2026 | $95.64 | $94.44 | $1.20 | 12,539.0 | +1.95% |
| Feb 06, 2026 | $93.28 | $91.42 | $1.86 | 1,846.0 | +3.82% |
| Feb 05, 2026 | $91.48 | $89.57 | $1.91 | 1,412.0 | -3.02% |
| Feb 04, 2026 | $95.06 | $91.88 | $3.19 | 6,236.0 | -2.20% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $93.84 | $85.99 | $7.85 | 23,051.0 | -8.05% |
| Feb, 2026 | $97.27 | $89.57 | $7.70 | 83,642.0 | +2.49% |
| Jan, 2026 | $98.38 | $86.43 | $11.95 | 45,093.0 | +6.91% |
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):