Get the Stockscreener App
70.70
0.71%
0.4981
After Hours:
71.76
1.06
+1.50%
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 April 17, 2025, is $70.70.
- AdvisorShares Dorsey Wright all-time high stock price is $80.18, occurred on February 21, 2025.
- 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 $70.70 now.
- The 52-week high stock price for AADR is $80.18, representing a 13.41% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for AADR is $54.57, indicating a -22.81% decrease from the current share price, occurred on August 05, 2024.
- The closing price of AdvisorShares Dorsey Wright (AADR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $71.76 | $70.70 | $1.06 | 678.0 | +0.71% |
| Apr 16, 2025 | $71.13 | $69.77 | $1.36 | 8,312.0 | -1.46% |
| Apr 15, 2025 | $72.09 | $70.98 | $1.11 | 3,137.0 | +0.11% |
| Apr 14, 2025 | $71.75 | $69.97 | $1.78 | 7,522.0 | +3.58% |
| Apr 11, 2025 | $68.82 | $66.90 | $1.92 | 5,290.0 | +4.19% |
| Apr 10, 2025 | $67.26 | $64.67 | $2.59 | 4,498.0 | -3.11% |
| Apr 09, 2025 | $68.22 | $61.52 | $6.70 | 6,702.0 | +8.93% |
| Apr 08, 2025 | $66.08 | $62.23 | $3.85 | 11,242.0 | -1.54% |
| Apr 07, 2025 | $66.26 | $61.86 | $4.40 | 69,201.0 | -3.42% |
| Apr 04, 2025 | $69.66 | $64.92 | $4.74 | 66,434.0 | -8.14% |
| Apr 03, 2025 | $72.34 | $71.50 | $0.84 | 20,286.0 | -4.13% |
| Apr 02, 2025 | $74.61 | $74.08 | $0.53 | 3,624.0 | +0.93% |
| Apr 01, 2025 | $74.65 | $73.32 | $1.33 | 6,646.0 | -0.65% |
| Mar 31, 2025 | $74.40 | $72.96 | $1.44 | 29,744.0 | -0.69% |
| Mar 28, 2025 | $75.18 | $74.87 | $0.3129 | 23,100.0 | -2.41% |
| Mar 27, 2025 | $77.45 | $76.77 | $0.6819 | 2,448.0 | -0.02% |
| Mar 26, 2025 | $77.58 | $76.40 | $1.18 | 5,132.0 | -0.97% |
| Mar 25, 2025 | $77.76 | $76.71 | $1.05 | 3,457.0 | +0.73% |
| Mar 24, 2025 | $77.42 | $76.97 | $0.4551 | 1,106.0 | -0.23% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $74.65 | $61.52 | $13.13 | 214,250.0 | -4.97% |
| 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% |
AdvisorShares Dorsey Wright Stock (AADR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $56.34 | $53.01 | $3.33 | 23,281.0 | +4.42% |
| Nov, 2023 | $54.19 | $47.12 | $7.07 | 22,877.0 | +14.14% |
| Oct, 2023 | $50.33 | $46.37 | $3.96 | 28,804.0 | -3.77% |
| Sep, 2023 | $52.54 | $48.02 | $4.52 | 60,793.0 | -6.07% |
| Aug, 2023 | $52.98 | $49.36 | $3.62 | 25,422.0 | -1.74% |
| Jul, 2023 | $53.11 | $48.10 | $5.01 | 61,953.0 | +7.05% |
| Jun, 2023 | $50.58 | $45.76 | $4.82 | 68,578.0 | +7.92% |
| May, 2023 | $48.19 | $45.62 | $2.57 | 31,242.0 | -4.38% |
| Apr, 2023 | $49.53 | $47.03 | $2.50 | 68,699.0 | +0.64% |
| Mar, 2023 | $49.84 | $44.58 | $5.26 | 30,480.0 | -1.65% |
| Feb, 2023 | $50.42 | $47.22 | $3.20 | 24,390.0 | -3.50% |
| Jan, 2023 | $50.68 | $47.03 | $3.65 | 189,859.0 | +5.39% |
2.77%
0.20%
Cap:
|
Volume (24h):