loading

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 23, 2024, is $61.09.
  • 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 $61.09 now.
  • The 52-week high stock price for AADR is $63.18, representing a 3.42% increase from the current share price, occurred on April 04, 2024.
  • The 52-week low stock price for AADR is $45.62, indicating a -25.32% decrease from the current share price, occurred on May 09, 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:
Date High Low High - Low Volume % Change
Apr 23, 2024 $61.09 $61.03 $0.06 234.0 +0.53%
Apr 22, 2024 $60.91 $60.17 $0.7399 628.0 +2.38%
Apr 19, 2024 $59.36 $59.36 $0.00 49.00 -0.80%
Apr 18, 2024 $59.94 $59.59 $0.3501 599.0 +0.12%
Apr 17, 2024 $59.77 $59.77 $0.00 230.0 -0.03%
Apr 16, 2024 $59.79 $59.39 $0.4041 545.0 -0.42%
Apr 15, 2024 $60.61 $60.04 $0.5701 3,616.0 -1.82%
Apr 12, 2024 $61.23 $61.04 $0.1921 615.0 -1.62%
Apr 11, 2024 $62.16 $62.16 $0.00 128.0 +0.57%
Apr 10, 2024 $61.80 $61.73 $0.0671 859.0 -0.68%
Apr 09, 2024 $62.78 $62.22 $0.5577 901.0 -0.99%
Apr 08, 2024 $62.84 $62.06 $0.78 633.0 +1.16%
Apr 05, 2024 $62.12 $61.19 $0.93 1,117.0 +0.34%
Apr 04, 2024 $63.18 $61.71 $1.47 524.0 -1.01%
Apr 03, 2024 $62.66 $61.51 $1.15 5,154.0 +2.12%
Apr 02, 2024 $61.32 $61.17 $0.15 566.0 -1.13%
Apr 01, 2024 $61.94 $61.43 $0.51 809.0 -0.43%
Mar 28, 2024 $62.21 $62.09 $0.1201 500.0 +0.02%
Mar 27, 2024 $62.27 $61.91 $0.36 3,160.0 +0.29%
Mar 26, 2024 $62.49 $62.02 $0.47 574.0 -0.42%

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
Apr, 2024 $63.18 $59.36 $3.82 17,441.0 -1.80%
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%
LOT
$5.835
price down icon 0.77%
DJT
$32.57
price down icon 8.25%
SSB
$79.84
price up icon 0.74%
ULS
$33.65
price up icon 0.12%
$42.82
price up icon 1.86%
$63.50
price up icon 2.30%
Cap:     |  Volume (24h):