AdvisorShares Dorsey Wright ( AADR) - Price History
Monthly price history for AADR (AdvisorShares Dorsey Wright)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $81.64 | $81.64 |
| June 2026 | $82.12 | $82.12 |
| May 2026 | $86.21 | $86.21 |
| April 2026 | $84.75 | $84.75 |
| March 2026 | $81.63 | $81.63 |
| February 2026 | $94.45 | $94.51 |
| January 2026 | $92.16 | $92.22 |
| December 2025 | $86.20 | $86.26 |
| November 2025 | $85.85 | $86.01 |
| October 2025 | $84.68 | $84.84 |
| September 2025 | $86.60 | $86.76 |
| August 2025 | $82.14 | $82.39 |
| July 2025 | $78.18 | $78.42 |
| June 2025 | $78.74 | $78.98 |
| May 2025 | $77.14 | $77.58 |
| April 2025 | $74.46 | $74.88 |
| March 2025 | $73.98 | $74.40 |
| February 2025 | $74.37 | $74.81 |
| January 2025 | $73.97 | $74.40 |
| December 2024 | $68.61 | $69.02 |
| November 2024 | $67.84 | $68.24 |
| October 2024 | $63.64 | $64.02 |
| September 2024 | $63.27 | $63.64 |
| August 2024 | $62.32 | $63.05 |
| July 2024 | $61.44 | $62.17 |
| June 2024 | $61.19 | $61.91 |
| May 2024 | $63.49 | $64.79 |
| April 2024 | $59.79 | $61.02 |
| March 2024 | $60.96 | $62.21 |
| February 2024 | $56.84 | $58.02 |
| January 2024 | $54.83 | $55.97 |
| December 2023 | $55.07 | $56.22 |
| November 2023 | $52.59 | $53.84 |
| October 2023 | $46.07 | $47.17 |
| September 2023 | $47.88 | $49.02 |
| August 2023 | $50.84 | $52.19 |
| July 2023 | $51.74 | $53.11 |
| June 2023 | $48.33 | $49.61 |
| May 2023 | $44.67 | $45.97 |
| April 2023 | $46.72 | $48.08 |
| March 2023 | $46.42 | $47.77 |
| February 2023 | $47.20 | $48.57 |
| January 2023 | $48.91 | $50.33 |
| December 2022 | $46.41 | $47.76 |
| November 2022 | $48.17 | $50.13 |
| October 2022 | $45.19 | $47.03 |
| September 2022 | $42.31 | $44.03 |
| August 2022 | $47.21 | $49.62 |
| July 2022 | $48.54 | $51.02 |
| June 2022 | $46.23 | $48.59 |
| May 2022 | $53.15 | $56.71 |
| April 2022 | $51.22 | $54.66 |
| March 2022 | $56.22 | $60 |
| February 2022 | $54.98 | $58.67 |
| January 2022 | $58.08 | $61.98 |
| December 2021 | $60.21 | $64.25 |
| November 2021 | $57.33 | $61.40 |
| October 2021 | $60.77 | $65.09 |
| September 2021 | $59.33 | $63.54 |
| August 2021 | $63.42 | $68.14 |
| July 2021 | $62.30 | $66.94 |
| June 2021 | $61.87 | $66.48 |
| May 2021 | $61.57 | $66.29 |
| April 2021 | $60.51 | $65.16 |
| March 2021 | $57.89 | $62.33 |
| February 2021 | $58.24 | $62.71 |
| January 2021 | $55.87 | $60.16 |
| December 2020 | $56.55 | $60.89 |
| November 2020 | $53.60 | $57.72 |
| October 2020 | $49.55 | $53.35 |
| September 2020 | $51.33 | $55.27 |
| August 2020 | $52.57 | $56.67 |
| July 2020 | $52.67 | $56.78 |
| June 2020 | $49.15 | $52.99 |
| May 2020 | $45.53 | $49.09 |
| April 2020 | $42.65 | $45.98 |
| March 2020 | $37.42 | $40.34 |
| February 2020 | $45.80 | $49.38 |
| January 2020 | $49.93 | $53.82 |
| December 2019 | $49.99 | $53.89 |
| November 2019 | $47.02 | $50.69 |
| October 2019 | $46.78 | $50.43 |
| September 2019 | $44.22 | $47.67 |
| August 2019 | $45.91 | $49.50 |
| July 2019 | $46.96 | $50.64 |
| June 2019 | $46.14 | $49.75 |
| May 2019 | $42.45 | $46.06 |
| April 2019 | $42.53 | $46.14 |
| March 2019 | $41.94 | $45.50 |
| February 2019 | $42.72 | $46.35 |
| January 2019 | $40.85 | $44.32 |
| December 2018 | $36.93 | $40.07 |
| November 2018 | $40.75 | $44.21 |
| October 2018 | $42.78 | $46.41 |
| September 2018 | $49.56 | $53.77 |
| August 2018 | $48.26 | $52.36 |
| July 2018 | $48.71 | $52.85 |
| June 2018 | $49.07 | $53.24 |
| May 2018 | $52.87 | $57.66 |
| April 2018 | $53.58 | $58.43 |
| March 2018 | $53.87 | $58.74 |
| February 2018 | $55.43 | $60.46 |
| January 2018 | $57.22 | $62.42 |
| December 2017 | $53.95 | $58.85 |
| November 2017 | $51.09 | $55.85 |
| October 2017 | $52.60 | $57.50 |
| September 2017 | $50.86 | $55.60 |
| August 2017 | $48.03 | $52.51 |
| July 2017 | $45.21 | $49.42 |
| June 2017 | $42.72 | $46.70 |
| May 2017 | $43.13 | $47.46 |
| April 2017 | $43.02 | $47.34 |
| March 2017 | $42.45 | $46.71 |
| February 2017 | $40.81 | $44.91 |
| January 2017 | $40.18 | $44.22 |
| December 2016 | $36.51 | $40.18 |
| November 2016 | $36.94 | $40.68 |
| October 2016 | $37.85 | $41.68 |
| September 2016 | $36.85 | $40.58 |
| August 2016 | $36.36 | $40.16 |
| July 2016 | $36.75 | $40.59 |
| June 2016 | $35.30 | $38.98 |
| May 2016 | $34.91 | $38.62 |
| April 2016 | $34.61 | $38.28 |
| March 2016 | $34.72 | $38.41 |
| February 2016 | $32.52 | $36 |
| January 2016 | $32.60 | $36.08 |
| December 2015 | $34.81 | $38.53 |
| November 2015 | $35.33 | $39.11 |
| October 2015 | $34.97 | $38.71 |
| September 2015 | $32.19 | $35.64 |
| August 2015 | $33.60 | $37.31 |
| July 2015 | $36.07 | $40.05 |
| June 2015 | $34.80 | $38.64 |
| May 2015 | $36.22 | $40.29 |
| April 2015 | $36.71 | $40.84 |
| March 2015 | $34.63 | $38.52 |
| February 2015 | $35.17 | $39.25 |
| January 2015 | $32.70 | $36.48 |
| December 2014 | $33.56 | $37.45 |
| November 2014 | $34.39 | $38.38 |
| October 2014 | $33.48 | $37.37 |
| September 2014 | $33.47 | $37.36 |
| August 2014 | $34.66 | $38.71 |
| July 2014 | $34.03 | $38 |
| June 2014 | $34.85 | $38.92 |
| May 2014 | $34.16 | $38.26 |
| April 2014 | $33.68 | $37.73 |
| March 2014 | $33.66 | $37.70 |
| February 2014 | $34.30 | $38.46 |
| January 2014 | $32.32 | $36.24 |
| December 2013 | $33.42 | $37.47 |
| November 2013 | $33.17 | $37.20 |
| October 2013 | $32.79 | $36.77 |
| September 2013 | $31.51 | $35.34 |
| August 2013 | $29.52 | $33.12 |
| July 2013 | $30.21 | $33.89 |
| June 2013 | $29.25 | $32.82 |
| May 2013 | $30.09 | $33.87 |
| April 2013 | $29.86 | $33.61 |
| March 2013 | $28.96 | $32.59 |
| February 2013 | $29.09 | $32.74 |
| January 2013 | $29.30 | $32.98 |
| December 2012 | $27.31 | $30.74 |
| November 2012 | $27.02 | $30.47 |
| October 2012 | $26.47 | $29.85 |
| September 2012 | $26.66 | $30.06 |
| August 2012 | $25.65 | $28.93 |
| July 2012 | $25.53 | $28.80 |
| June 2012 | $25.26 | $28.49 |
| May 2012 | $24.84 | $28.06 |
| April 2012 | $26.88 | $30.36 |
| March 2012 | $27.40 | $30.95 |
| February 2012 | $26.96 | $30.45 |
| January 2012 | $25.71 | $29.04 |
| December 2011 | $24.89 | $28.11 |
| November 2011 | $23.94 | $27.23 |
| October 2011 | $26.16 | $29.76 |
| September 2011 | $22.66 | $25.78 |
| August 2011 | $26.16 | $29.76 |
| July 2011 | $26.94 | $30.64 |
| June 2011 | $27.88 | $31.71 |
| May 2011 | $27.90 | $31.75 |
| April 2011 | $28.11 | $31.99 |
| March 2011 | $26.77 | $30.47 |
| February 2011 | $26.80 | $30.50 |
| January 2011 | $26.21 | $29.84 |
| December 2010 | $26.22 | $29.84 |
| November 2010 | $24.81 | $28.30 |
| October 2010 | $25.30 | $28.86 |
| September 2010 | $24.73 | $28.21 |
| August 2010 | $22.22 | $25.34 |
| July 2010 | $22 | $25.10 |
AADR
Price: $81.64
52 week price:
Dividend Yield: 0.54%
5-year range yield:
Forward Dividend Yield: 2.14%
Payout Ratio: 35.44%
Dividend Per Share: 1.74 USD
Earnings Per Share: 6.57 USD
P/E Ratio: 13.68
Exchange: NGM
Sector: Financial Services
Industry: Asset Management
Volume: 4700
Market Capitalization: 44.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%