Get the Stockscreener App
61.53
1.35%
0.8203
After Hours:
61.53
-0.0003
-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 July 26, 2024, is $61.53.
- AdvisorShares Dorsey Wright all-time high stock price is $69.36, occurred on August 11, 2021.
- 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 $61.53 now.
- The 52-week high stock price for AADR is $65.40, representing a 6.29% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for AADR is $46.37, indicating a -24.64% decrease from the current share price, occurred on October 24, 2023.
- The closing price of AdvisorShares Dorsey Wright (AADR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $61.53 | $61.53 | $0.00 | 182.0 | +1.35% |
| Jul 25, 2024 | $60.71 | $60.71 | $0.00 | 28.00 | -1.32% |
| Jul 24, 2024 | $62.45 | $61.52 | $0.9297 | 160.0 | -2.49% |
| Jul 23, 2024 | $63.09 | $63.09 | $0.00 | 53.00 | +0.29% |
| Jul 22, 2024 | $62.91 | $62.57 | $0.3369 | 519.0 | +1.90% |
| Jul 19, 2024 | $61.86 | $61.59 | $0.271 | 2,186.0 | +0.23% |
| Jul 18, 2024 | $62.47 | $61.12 | $1.35 | 2,440.0 | -1.21% |
| Jul 17, 2024 | $62.49 | $61.99 | $0.5038 | 2,063.0 | -2.66% |
| Jul 16, 2024 | $64.29 | $63.56 | $0.73 | 1,886.0 | +1.17% |
| Jul 15, 2024 | $63.57 | $62.99 | $0.58 | 869.0 | -0.44% |
| Jul 12, 2024 | $63.60 | $63.57 | $0.03 | 277.0 | +0.55% |
| Jul 11, 2024 | $63.43 | $63.25 | $0.18 | 1,628.0 | +0.09% |
| Jul 10, 2024 | $63.22 | $63.00 | $0.2194 | 728.0 | +1.77% |
| Jul 08, 2024 | $62.24 | $62.09 | $0.1501 | 762.0 | +0.00% |
| Jul 05, 2024 | $62.61 | $62.09 | $0.5199 | 811.0 | -0.22% |
| Jul 03, 2024 | $62.36 | $62.00 | $0.3629 | 2,438.0 | +1.32% |
| Jul 02, 2024 | $61.42 | $61.42 | $0.00 | 149.0 | -0.21% |
| Jul 01, 2024 | $61.55 | $61.55 | $0.00 | 544.0 | -0.58% |
| Jun 28, 2024 | $62.19 | $61.91 | $0.275 | 551.0 | +0.26% |
| Jun 27, 2024 | $61.98 | $61.52 | $0.457 | 2,841.0 | -0.29% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $64.29 | $60.71 | $3.58 | 17,905.0 | -0.61% |
| 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% |
AdvisorShares Dorsey Wright Stock (AADR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $50.24 | $47.28 | $2.96 | 51,091.0 | -4.73% |
| Nov, 2022 | $50.13 | $46.54 | $3.59 | 44,295.0 | +6.60% |
| Oct, 2022 | $47.03 | $43.84 | $3.19 | 61,698.0 | +6.81% |
| Sep, 2022 | $50.12 | $0.00 | $50.12 | 27,012.0 | -11.27% |
| Aug, 2022 | $53.05 | $49.50 | $3.55 | 27,207.0 | -2.52% |
| Jul, 2022 | $50.92 | $46.05 | $4.87 | 44,256.0 | +5.42% |
| Jun, 2022 | $57.16 | $47.67 | $9.49 | 59,550.0 | -14.85% |
| May, 2022 | $57.22 | $50.79 | $6.43 | 58,829.0 | +3.75% |
| Apr, 2022 | $60.38 | $54.19 | $6.19 | 81,197.0 | -8.89% |
| Mar, 2022 | $61.15 | $52.82 | $8.33 | 143,124.0 | +2.26% |
| Feb, 2022 | $64.77 | $56.78 | $7.99 | 65,582.0 | -5.34% |
| Jan, 2022 | $64.96 | $57.76 | $7.20 | 102,751.0 | -3.54% |
10.37%
0.91%
Cap:
|
Volume (24h):