Get the Stockscreener App
84.91
0.35%
-0.30
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 September 12, 2025, is $84.91.
- AdvisorShares Dorsey Wright all-time high stock price is $85.25, occurred on September 12, 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 $84.91 now.
- The 52-week high stock price for AADR is $85.25, representing a 0.40% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for AADR is $61.52, indicating a -27.55% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $85.25 | $84.51 | $0.74 | 1,445.0 | -0.35% |
| Sep 11, 2025 | $85.21 | $85.02 | $0.195 | 357.0 | +1.50% |
| Sep 10, 2025 | $84.59 | $83.95 | $0.645 | 1,884.0 | -0.36% |
| Sep 09, 2025 | $84.59 | $83.66 | $0.93 | 4,766.0 | +0.57% |
| Sep 08, 2025 | $83.89 | $83.50 | $0.3928 | 2,258.0 | +0.79% |
| Sep 05, 2025 | $83.48 | $82.43 | $1.05 | 2,523.0 | +0.86% |
| Sep 04, 2025 | $82.69 | $82.07 | $0.62 | 2,345.0 | -0.34% |
| Sep 03, 2025 | $82.77 | $82.24 | $0.53 | 1,507.0 | +0.88% |
| Sep 02, 2025 | $82.13 | $81.50 | $0.6283 | 1,985.0 | -0.51% |
| Aug 29, 2025 | $82.39 | $82.19 | $0.2025 | 1,401.0 | +0.14% |
| Aug 28, 2025 | $82.62 | $81.49 | $1.13 | 1,993.0 | +0.48% |
| Aug 27, 2025 | $81.89 | $81.06 | $0.825 | 5,082.0 | -1.53% |
| Aug 26, 2025 | $83.16 | $83.16 | $0.00 | 650.0 | -0.30% |
| Aug 25, 2025 | $84.03 | $83.41 | $0.6246 | 963.0 | -1.10% |
| Aug 22, 2025 | $84.34 | $83.02 | $1.32 | 9,794.0 | +2.75% |
| Aug 21, 2025 | $82.08 | $81.60 | $0.48 | 362.0 | +0.46% |
| Aug 20, 2025 | $81.86 | $81.23 | $0.63 | 1,388.0 | +0.57% |
| Aug 19, 2025 | $81.60 | $81.24 | $0.36 | 714.0 | -1.31% |
| Aug 18, 2025 | $82.81 | $82.31 | $0.495 | 850.0 | -0.15% |
| Aug 15, 2025 | $82.44 | $82.34 | $0.0927 | 304.0 | +0.25% |
| Aug 14, 2025 | $82.75 | $82.23 | $0.52 | 1,237.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $85.25 | $81.50 | $3.75 | 20,515.0 | +3.06% |
| 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% |
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% |
5.71%
0.34%
Cap:
|
Volume (24h):