Abrdn Global Dynamic Dividend Fund (AGD)
NYSE: AGD · Real-Time Price · USD
12.40
-0.05 (-0.40%)
At close: Jan 30, 2026, 4:00 PM EST
12.60
+0.20 (1.61%)
After-hours: Jan 30, 2026, 7:35 PM EST
AGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12.52 | 12.52 | 12.38 | 12.40 | 12.40 | -0.40% | 167,058 |
| Jan 29, 2026 | 12.60 | 12.60 | 12.40 | 12.45 | 12.45 | -0.72% | 120,555 |
| Jan 28, 2026 | 12.44 | 12.55 | 12.43 | 12.54 | 12.54 | 1.13% | 57,257 |
| Jan 27, 2026 | 12.47 | 12.49 | 12.33 | 12.40 | 12.40 | -0.16% | 144,990 |
| Jan 26, 2026 | 12.50 | 12.54 | 12.35 | 12.42 | 12.42 | -0.64% | 104,263 |
| Jan 23, 2026 | 12.70 | 12.70 | 12.48 | 12.50 | 12.50 | -2.42% | 82,057 |
| Jan 22, 2026 | 12.85 | 12.86 | 12.75 | 12.81 | 12.69 | 0.87% | 157,930 |
| Jan 21, 2026 | 12.56 | 12.74 | 12.50 | 12.70 | 12.58 | 1.84% | 166,847 |
| Jan 20, 2026 | 12.33 | 12.55 | 12.32 | 12.47 | 12.35 | -0.16% | 210,465 |
| Jan 16, 2026 | 12.39 | 12.49 | 12.26 | 12.49 | 12.37 | 1.96% | 256,087 |
| Jan 15, 2026 | 12.44 | 12.55 | 12.25 | 12.25 | 12.14 | -1.05% | 172,301 |
| Jan 14, 2026 | 12.33 | 12.39 | 12.27 | 12.38 | 12.26 | 0.32% | 105,489 |
| Jan 13, 2026 | 12.21 | 12.34 | 12.10 | 12.34 | 12.22 | 1.48% | 114,577 |
| Jan 12, 2026 | 12.20 | 12.34 | 11.99 | 12.16 | 12.05 | -0.33% | 221,296 |
| Jan 9, 2026 | 12.05 | 12.31 | 12.00 | 12.20 | 12.09 | 2.09% | 146,915 |
| Jan 8, 2026 | 12.26 | 12.28 | 11.87 | 11.95 | 11.84 | -2.13% | 209,686 |
| Jan 7, 2026 | 12.27 | 12.40 | 12.19 | 12.21 | 12.10 | -0.49% | 202,788 |
| Jan 6, 2026 | 11.92 | 12.27 | 11.84 | 12.27 | 12.16 | 3.81% | 133,825 |
| Jan 5, 2026 | 11.68 | 11.85 | 11.68 | 11.82 | 11.71 | 1.63% | 113,937 |
| Jan 2, 2026 | 11.72 | 11.81 | 11.45 | 11.63 | 11.52 | -0.26% | 103,969 |
| Dec 31, 2025 | 11.77 | 11.80 | 11.57 | 11.66 | 11.55 | -1.27% | 114,438 |
| Dec 30, 2025 | 11.73 | 12.00 | 11.73 | 11.81 | 11.58 | 0.08% | 138,569 |
| Dec 29, 2025 | 12.12 | 12.12 | 11.71 | 11.80 | 11.57 | -2.56% | 96,513 |
| Dec 26, 2025 | 12.15 | 12.30 | 12.05 | 12.11 | 11.87 | -0.08% | 102,841 |
| Dec 24, 2025 | 12.10 | 12.15 | 12.06 | 12.12 | 11.88 | -0.08% | 63,535 |
| Dec 23, 2025 | 11.93 | 12.18 | 11.93 | 12.13 | 11.89 | 1.93% | 139,302 |
| Dec 22, 2025 | 11.77 | 11.99 | 11.75 | 11.90 | 11.67 | 1.45% | 137,876 |
| Dec 19, 2025 | 11.67 | 11.77 | 11.61 | 11.73 | 11.50 | 1.30% | 90,383 |
| Dec 18, 2025 | 11.49 | 11.70 | 11.42 | 11.58 | 11.35 | 1.40% | 112,711 |
| Dec 17, 2025 | 11.47 | 11.49 | 11.40 | 11.42 | 11.20 | -0.09% | 37,688 |
| Dec 16, 2025 | 11.40 | 11.48 | 11.39 | 11.43 | 11.21 | - | 79,159 |
| Dec 15, 2025 | 11.44 | 11.52 | 11.43 | 11.43 | 11.21 | 0.26% | 50,434 |
| Dec 12, 2025 | 11.41 | 11.48 | 11.33 | 11.40 | 11.18 | -0.52% | 68,586 |
| Dec 11, 2025 | 11.46 | 11.50 | 11.36 | 11.46 | 11.24 | -0.35% | 86,112 |
| Dec 10, 2025 | 11.39 | 11.50 | 11.36 | 11.50 | 11.28 | 1.50% | 66,758 |
| Dec 9, 2025 | 11.29 | 11.33 | 11.28 | 11.33 | 11.11 | 1.16% | 57,899 |
| Dec 8, 2025 | 11.22 | 11.29 | 11.14 | 11.20 | 10.98 | -0.18% | 90,050 |
| Dec 5, 2025 | 11.46 | 11.54 | 11.20 | 11.22 | 11.00 | -2.52% | 191,778 |
| Dec 4, 2025 | 11.60 | 11.63 | 11.49 | 11.51 | 11.29 | -1.03% | 86,945 |
| Dec 3, 2025 | 11.69 | 11.70 | 11.57 | 11.63 | 11.40 | -0.51% | 49,958 |
| Dec 2, 2025 | 11.84 | 11.88 | 11.69 | 11.69 | 11.46 | -1.76% | 98,823 |
| Dec 1, 2025 | 11.62 | 11.92 | 11.53 | 11.90 | 11.67 | 2.15% | 202,592 |
| Nov 28, 2025 | 11.65 | 11.66 | 11.61 | 11.65 | 11.42 | 0.60% | 61,702 |
| Nov 26, 2025 | 11.42 | 11.65 | 11.42 | 11.58 | 11.35 | 0.96% | 77,997 |
| Nov 25, 2025 | 11.46 | 11.48 | 11.31 | 11.47 | 11.25 | 0.53% | 47,989 |
| Nov 24, 2025 | 11.42 | 11.45 | 11.36 | 11.41 | 11.19 | 0.80% | 42,854 |
| Nov 21, 2025 | 11.35 | 11.40 | 11.17 | 11.32 | 11.10 | -0.44% | 85,637 |
| Nov 20, 2025 | 11.63 | 11.63 | 11.33 | 11.37 | 11.03 | 0.18% | 159,919 |
| Nov 19, 2025 | 11.22 | 11.40 | 11.16 | 11.35 | 11.01 | 1.07% | 102,497 |
| Nov 18, 2025 | 11.42 | 11.52 | 11.23 | 11.23 | 10.90 | -2.60% | 78,142 |