Abrdn Global Dynamic Dividend Fund (AGD)
NYSE: AGD · Real-Time Price · USD
11.62
+0.01 (0.09%)
At close: Mar 13, 2026, 4:00 PM EDT
11.65
+0.03 (0.26%)
After-hours: Mar 13, 2026, 7:00 PM EDT
AGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 11.66 | 11.80 | 11.60 | 11.62 | 11.62 | 0.09% | 58,967 |
| Mar 12, 2026 | 11.70 | 11.98 | 11.51 | 11.61 | 11.61 | -0.77% | 72,515 |
| Mar 11, 2026 | 11.65 | 11.70 | 11.59 | 11.70 | 11.70 | 0.86% | 68,692 |
| Mar 10, 2026 | 11.55 | 11.67 | 11.47 | 11.60 | 11.60 | 0.78% | 72,845 |
| Mar 9, 2026 | 11.73 | 11.75 | 11.27 | 11.51 | 11.51 | -2.79% | 151,222 |
| Mar 6, 2026 | 11.93 | 12.02 | 11.72 | 11.84 | 11.84 | -1.58% | 121,091 |
| Mar 5, 2026 | 12.14 | 12.15 | 12.00 | 12.03 | 12.03 | -0.58% | 76,467 |
| Mar 4, 2026 | 12.11 | 12.14 | 12.06 | 12.10 | 12.10 | 0.41% | 81,842 |
| Mar 3, 2026 | 12.36 | 12.36 | 12.00 | 12.05 | 12.05 | -3.52% | 133,168 |
| Mar 2, 2026 | 12.32 | 12.58 | 12.32 | 12.49 | 12.49 | 0.40% | 108,741 |
| Feb 27, 2026 | 12.56 | 12.68 | 12.44 | 12.44 | 12.44 | -1.66% | 130,895 |
| Feb 26, 2026 | 12.62 | 12.73 | 12.51 | 12.65 | 12.65 | 0.93% | 137,035 |
| Feb 25, 2026 | 12.60 | 12.72 | 12.42 | 12.53 | 12.53 | -0.45% | 189,010 |
| Feb 24, 2026 | 12.54 | 12.64 | 12.45 | 12.59 | 12.59 | 1.12% | 157,066 |
| Feb 23, 2026 | 12.36 | 12.50 | 12.32 | 12.45 | 12.45 | 0.81% | 103,768 |
| Feb 20, 2026 | 12.42 | 12.55 | 12.29 | 12.35 | 12.35 | -1.44% | 118,616 |
| Feb 19, 2026 | 12.62 | 12.71 | 12.48 | 12.53 | 12.41 | -1.73% | 133,410 |
| Feb 18, 2026 | 12.66 | 12.75 | 12.45 | 12.75 | 12.63 | 0.55% | 201,841 |
| Feb 17, 2026 | 12.75 | 12.78 | 12.59 | 12.68 | 12.56 | -0.55% | 141,693 |
| Feb 13, 2026 | 12.49 | 12.89 | 12.41 | 12.75 | 12.63 | 2.16% | 151,143 |
| Feb 12, 2026 | 12.40 | 12.49 | 12.31 | 12.48 | 12.36 | 0.97% | 89,163 |
| Feb 11, 2026 | 12.49 | 12.49 | 12.29 | 12.36 | 12.24 | - | 114,335 |
| Feb 10, 2026 | 12.33 | 12.43 | 12.31 | 12.36 | 12.24 | 0.65% | 87,095 |
| Feb 9, 2026 | 12.41 | 12.45 | 12.27 | 12.28 | 12.16 | -0.54% | 108,397 |
| Feb 6, 2026 | 12.27 | 12.43 | 12.27 | 12.35 | 12.23 | 0.87% | 149,285 |
| Feb 5, 2026 | 12.26 | 12.33 | 12.16 | 12.24 | 12.12 | -0.97% | 85,627 |
| Feb 4, 2026 | 12.40 | 12.43 | 12.26 | 12.36 | 12.24 | -0.40% | 141,908 |
| Feb 3, 2026 | 12.38 | 12.43 | 12.25 | 12.41 | 12.29 | 0.08% | 111,029 |
| Feb 2, 2026 | 12.43 | 12.48 | 12.35 | 12.40 | 12.28 | - | 75,289 |
| Jan 30, 2026 | 12.52 | 12.52 | 12.38 | 12.40 | 12.28 | -0.40% | 167,078 |
| Jan 29, 2026 | 12.60 | 12.60 | 12.40 | 12.45 | 12.33 | -0.72% | 120,555 |
| Jan 28, 2026 | 12.44 | 12.55 | 12.43 | 12.54 | 12.42 | 1.13% | 57,271 |
| Jan 27, 2026 | 12.47 | 12.49 | 12.33 | 12.40 | 12.28 | -0.16% | 144,990 |
| Jan 26, 2026 | 12.50 | 12.54 | 12.35 | 12.42 | 12.30 | -0.64% | 104,263 |
| Jan 23, 2026 | 12.70 | 12.70 | 12.48 | 12.50 | 12.38 | -2.42% | 82,072 |
| Jan 22, 2026 | 12.85 | 12.86 | 12.75 | 12.81 | 12.57 | 0.87% | 158,053 |
| Jan 21, 2026 | 12.56 | 12.74 | 12.50 | 12.70 | 12.46 | 1.84% | 166,847 |
| Jan 20, 2026 | 12.33 | 12.55 | 12.32 | 12.47 | 12.23 | -0.16% | 210,465 |
| Jan 16, 2026 | 12.39 | 12.49 | 12.26 | 12.49 | 12.25 | 1.96% | 256,087 |
| Jan 15, 2026 | 12.44 | 12.55 | 12.25 | 12.25 | 12.02 | -1.05% | 172,301 |
| Jan 14, 2026 | 12.33 | 12.39 | 12.27 | 12.38 | 12.15 | 0.32% | 105,489 |
| Jan 13, 2026 | 12.21 | 12.34 | 12.10 | 12.34 | 12.11 | 1.48% | 114,577 |
| Jan 12, 2026 | 12.20 | 12.34 | 11.99 | 12.16 | 11.93 | -0.33% | 221,296 |
| Jan 9, 2026 | 12.05 | 12.31 | 12.00 | 12.20 | 11.97 | 2.09% | 146,915 |
| Jan 8, 2026 | 12.26 | 12.28 | 11.87 | 11.95 | 11.72 | -2.13% | 209,686 |
| Jan 7, 2026 | 12.27 | 12.40 | 12.19 | 12.21 | 11.98 | -0.49% | 202,788 |
| Jan 6, 2026 | 11.92 | 12.27 | 11.84 | 12.27 | 12.04 | 3.81% | 133,825 |
| Jan 5, 2026 | 11.68 | 11.85 | 11.68 | 11.82 | 11.60 | 1.63% | 113,937 |
| Jan 2, 2026 | 11.72 | 11.81 | 11.45 | 11.63 | 11.41 | -0.26% | 103,969 |
| Dec 31, 2025 | 11.77 | 11.80 | 11.57 | 11.66 | 11.44 | -1.27% | 114,438 |