Get the Stockscreener App
77.77
0.24%
0.19
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 June 02, 2025, is $77.77.
- AdvisorShares Dorsey Wright all-time high stock price is $81.17, occurred on May 27, 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 $77.77 now.
- The 52-week high stock price for AADR is $81.17, representing a 4.37% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for AADR is $54.57, indicating a -29.83% 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $77.75 | $77.75 | $0.00 | 203.0 | +0.22% |
| May 30, 2025 | $77.58 | $76.82 | $0.76 | 798.0 | -0.44% |
| May 29, 2025 | $78.00 | $77.28 | $0.72 | 2,371.0 | -0.28% |
| May 28, 2025 | $78.29 | $77.98 | $0.31 | 9,915.0 | -2.45% |
| May 27, 2025 | $81.17 | $79.86 | $1.31 | 1,490.0 | +1.14% |
| May 23, 2025 | $79.83 | $78.17 | $1.66 | 1,401.0 | -0.46% |
| May 22, 2025 | $80.03 | $79.21 | $0.82 | 1,739.0 | +0.57% |
| May 21, 2025 | $80.68 | $79.12 | $1.56 | 2,097.0 | -1.44% |
| May 20, 2025 | $80.95 | $79.89 | $1.06 | 2,491.0 | +0.74% |
| May 19, 2025 | $79.84 | $79.12 | $0.72 | 3,096.0 | +1.40% |
| May 16, 2025 | $78.77 | $78.07 | $0.6985 | 1,621.0 | -0.01% |
| May 15, 2025 | $79.37 | $77.92 | $1.45 | 2,226.0 | -0.76% |
| May 14, 2025 | $79.30 | $78.51 | $0.79 | 6,635.0 | +0.47% |
| May 13, 2025 | $79.28 | $77.84 | $1.44 | 2,182.0 | +1.38% |
| May 12, 2025 | $78.19 | $76.82 | $1.37 | 3,262.0 | +2.44% |
| May 09, 2025 | $75.90 | $74.92 | $0.98 | 1,598.0 | +0.05% |
| May 08, 2025 | $76.44 | $75.58 | $0.858 | 35,984.0 | +0.47% |
| May 07, 2025 | $76.06 | $75.50 | $0.555 | 1,053.0 | -0.91% |
| May 06, 2025 | $76.67 | $75.17 | $1.50 | 7,701.0 | +0.18% |
| May 05, 2025 | $76.76 | $75.74 | $1.02 | 16,419.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $77.75 | $77.75 | $0.00 | 203.0 | +0.22% |
| 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):