Abrdn Global Dynamic Dividend Fund (AGD)
NYSE: AGD · Real-Time Price · USD
13.57
+0.13 (0.97%)
At close: Oct 2, 2025, 4:00 PM EDT
13.57
0.00 (0.00%)
After-hours: Oct 2, 2025, 7:00 PM EDT
AGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 13.44 | 13.62 | 13.41 | 13.57 | 13.57 | 0.97% | 119,987 |
| Oct 1, 2025 | 13.29 | 13.44 | 13.26 | 13.44 | 13.44 | 0.90% | 157,203 |
| Sep 30, 2025 | 13.29 | 13.37 | 13.24 | 13.32 | 13.32 | 0.53% | 181,515 |
| Sep 29, 2025 | 13.11 | 13.26 | 13.11 | 13.25 | 13.25 | 1.53% | 105,825 |
| Sep 26, 2025 | 12.96 | 13.06 | 12.94 | 13.05 | 13.05 | 1.24% | 55,858 |
| Sep 25, 2025 | 12.96 | 13.04 | 12.81 | 12.89 | 12.89 | -1.07% | 174,554 |
| Sep 24, 2025 | 13.05 | 13.10 | 12.94 | 13.03 | 13.03 | 0.23% | 119,152 |
| Sep 23, 2025 | 13.10 | 13.21 | 12.96 | 13.00 | 13.00 | -1.74% | 154,083 |
| Sep 22, 2025 | 13.18 | 13.31 | 13.18 | 13.23 | 13.12 | 0.53% | 229,523 |
| Sep 19, 2025 | 13.12 | 13.28 | 13.09 | 13.16 | 13.05 | 1.08% | 148,389 |
| Sep 18, 2025 | 13.06 | 13.24 | 13.00 | 13.02 | 12.91 | -0.31% | 103,942 |
| Sep 17, 2025 | 13.10 | 13.18 | 12.90 | 13.06 | 12.95 | -0.61% | 191,716 |
| Sep 16, 2025 | 13.20 | 13.42 | 13.00 | 13.14 | 13.03 | 0.46% | 210,098 |
| Sep 15, 2025 | 12.82 | 13.08 | 12.77 | 13.08 | 12.97 | 2.75% | 276,691 |
| Sep 12, 2025 | 12.71 | 12.75 | 12.64 | 12.73 | 12.62 | 0.95% | 135,621 |
| Sep 11, 2025 | 12.47 | 12.63 | 12.43 | 12.61 | 12.50 | 1.86% | 164,101 |
| Sep 10, 2025 | 12.35 | 12.40 | 12.31 | 12.38 | 12.28 | 0.65% | 127,466 |
| Sep 9, 2025 | 12.30 | 12.30 | 12.23 | 12.30 | 12.20 | 0.49% | 93,886 |
| Sep 8, 2025 | 12.20 | 12.25 | 12.17 | 12.24 | 12.14 | 0.66% | 75,664 |
| Sep 5, 2025 | 12.28 | 12.28 | 12.08 | 12.16 | 12.06 | -0.16% | 137,332 |
| Sep 4, 2025 | 12.04 | 12.19 | 12.04 | 12.18 | 12.08 | 1.00% | 136,538 |
| Sep 3, 2025 | 11.98 | 12.09 | 11.97 | 12.06 | 11.96 | 0.67% | 127,449 |
| Sep 2, 2025 | 11.95 | 12.00 | 11.91 | 11.98 | 11.88 | -0.17% | 168,463 |
| Aug 29, 2025 | 12.02 | 12.02 | 11.94 | 12.00 | 11.90 | 0.08% | 124,285 |
| Aug 28, 2025 | 11.82 | 11.99 | 11.79 | 11.99 | 11.89 | 1.70% | 173,667 |
| Aug 27, 2025 | 11.73 | 11.80 | 11.71 | 11.79 | 11.69 | 0.51% | 55,598 |
| Aug 26, 2025 | 11.70 | 11.76 | 11.65 | 11.73 | 11.63 | 0.43% | 138,397 |
| Aug 25, 2025 | 11.76 | 11.76 | 11.64 | 11.68 | 11.58 | -0.17% | 89,898 |
| Aug 22, 2025 | 11.60 | 11.71 | 11.56 | 11.70 | 11.60 | 0.43% | 108,314 |
| Aug 21, 2025 | 11.64 | 11.67 | 11.59 | 11.65 | 11.45 | 0.17% | 137,052 |
| Aug 20, 2025 | 11.57 | 11.64 | 11.51 | 11.63 | 11.43 | 0.69% | 98,762 |
| Aug 19, 2025 | 11.56 | 11.58 | 11.48 | 11.55 | 11.35 | 0.17% | 109,900 |
| Aug 18, 2025 | 11.46 | 11.53 | 11.46 | 11.53 | 11.33 | 0.61% | 68,906 |
| Aug 15, 2025 | 11.47 | 11.50 | 11.41 | 11.46 | 11.26 | 0.26% | 111,870 |
| Aug 14, 2025 | 11.38 | 11.48 | 11.38 | 11.43 | 11.23 | - | 141,844 |
| Aug 13, 2025 | 11.46 | 11.48 | 11.40 | 11.43 | 11.23 | -0.35% | 141,875 |
| Aug 12, 2025 | 11.38 | 11.47 | 11.30 | 11.47 | 11.27 | 1.15% | 115,719 |
| Aug 11, 2025 | 11.38 | 11.42 | 11.29 | 11.34 | 11.14 | -0.26% | 72,938 |
| Aug 8, 2025 | 11.35 | 11.42 | 11.34 | 11.37 | 11.17 | 0.71% | 109,448 |
| Aug 7, 2025 | 11.25 | 11.30 | 11.24 | 11.29 | 11.09 | 0.53% | 138,263 |
| Aug 6, 2025 | 11.20 | 11.24 | 11.16 | 11.23 | 11.03 | 0.36% | 64,170 |
| Aug 5, 2025 | 11.13 | 11.22 | 11.08 | 11.19 | 10.99 | 0.54% | 112,257 |
| Aug 4, 2025 | 11.05 | 11.18 | 11.05 | 11.13 | 10.93 | 0.72% | 114,480 |
| Aug 1, 2025 | 11.22 | 11.27 | 11.03 | 11.05 | 10.86 | -1.95% | 178,796 |
| Jul 31, 2025 | 11.43 | 11.43 | 11.24 | 11.27 | 11.07 | -1.14% | 133,160 |
| Jul 30, 2025 | 11.42 | 11.42 | 11.29 | 11.40 | 11.20 | 0.09% | 85,391 |
| Jul 29, 2025 | 11.44 | 11.47 | 11.34 | 11.39 | 11.19 | -0.35% | 85,754 |
| Jul 28, 2025 | 11.46 | 11.46 | 11.40 | 11.43 | 11.23 | -0.17% | 109,015 |
| Jul 25, 2025 | 11.39 | 11.46 | 11.32 | 11.45 | 11.25 | 0.79% | 125,088 |
| Jul 24, 2025 | 11.30 | 11.37 | 11.27 | 11.36 | 11.16 | -0.26% | 122,958 |