Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
9.71
+0.11 (1.15%)
At close: Dec 18, 2025, 4:00 PM EST
9.72
+0.01 (0.10%)
After-hours: Dec 18, 2025, 7:00 PM EST
AOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 9.65 | 9.72 | 9.64 | 9.71 | 9.71 | 1.09% | 445,917 |
| Dec 17, 2025 | 9.64 | 9.69 | 9.57 | 9.60 | 9.60 | -0.41% | 399,736 |
| Dec 16, 2025 | 9.71 | 9.71 | 9.63 | 9.64 | 9.64 | -0.72% | 356,136 |
| Dec 15, 2025 | 9.73 | 9.75 | 9.69 | 9.71 | 9.71 | 0.21% | 323,885 |
| Dec 12, 2025 | 9.76 | 9.77 | 9.66 | 9.69 | 9.69 | -0.82% | 345,484 |
| Dec 11, 2025 | 9.70 | 9.77 | 9.67 | 9.77 | 9.77 | 0.72% | 427,125 |
| Dec 10, 2025 | 9.66 | 9.71 | 9.63 | 9.70 | 9.70 | 0.52% | 555,777 |
| Dec 9, 2025 | 9.67 | 9.68 | 9.64 | 9.65 | 9.65 | -0.10% | 328,709 |
| Dec 8, 2025 | 9.70 | 9.70 | 9.63 | 9.66 | 9.66 | -0.21% | 376,754 |
| Dec 5, 2025 | 9.68 | 9.74 | 9.65 | 9.68 | 9.68 | - | 391,336 |
| Dec 4, 2025 | 9.68 | 9.70 | 9.64 | 9.68 | 9.68 | 0.41% | 337,720 |
| Dec 3, 2025 | 9.61 | 9.65 | 9.57 | 9.64 | 9.64 | 0.42% | 381,204 |
| Dec 2, 2025 | 9.63 | 9.66 | 9.57 | 9.60 | 9.60 | -0.21% | 456,715 |
| Dec 1, 2025 | 9.63 | 9.67 | 9.61 | 9.62 | 9.62 | -0.41% | 455,959 |
| Nov 28, 2025 | 9.61 | 9.66 | 9.60 | 9.66 | 9.66 | 1.15% | 527,915 |
| Nov 26, 2025 | 9.41 | 9.55 | 9.41 | 9.55 | 9.55 | 2.25% | 514,421 |
| Nov 25, 2025 | 9.34 | 9.38 | 9.29 | 9.34 | 9.34 | 0.21% | 588,448 |
| Nov 24, 2025 | 9.29 | 9.35 | 9.28 | 9.32 | 9.32 | 0.65% | 395,799 |
| Nov 21, 2025 | 9.24 | 9.28 | 9.19 | 9.26 | 9.26 | -0.32% | 726,227 |
| Nov 20, 2025 | 9.40 | 9.51 | 9.29 | 9.29 | 9.19 | -0.75% | 681,041 |
| Nov 19, 2025 | 9.36 | 9.39 | 9.26 | 9.36 | 9.26 | 0.43% | 497,045 |
| Nov 18, 2025 | 9.31 | 9.34 | 9.22 | 9.32 | 9.22 | -0.21% | 468,930 |
| Nov 17, 2025 | 9.42 | 9.45 | 9.30 | 9.34 | 9.24 | -0.95% | 471,789 |
| Nov 14, 2025 | 9.38 | 9.44 | 9.35 | 9.43 | 9.33 | - | 482,862 |
| Nov 13, 2025 | 9.52 | 9.52 | 9.41 | 9.43 | 9.33 | -1.05% | 294,747 |
| Nov 12, 2025 | 9.53 | 9.55 | 9.46 | 9.53 | 9.43 | 0.32% | 333,635 |
| Nov 11, 2025 | 9.44 | 9.52 | 9.42 | 9.50 | 9.40 | 0.42% | 396,676 |
| Nov 10, 2025 | 9.29 | 9.46 | 9.27 | 9.46 | 9.36 | 2.83% | 516,814 |
| Nov 7, 2025 | 9.30 | 9.30 | 9.13 | 9.20 | 9.10 | -1.08% | 765,415 |
| Nov 6, 2025 | 9.46 | 9.47 | 9.22 | 9.30 | 9.20 | -1.69% | 989,641 |
| Nov 5, 2025 | 9.47 | 9.48 | 9.38 | 9.46 | 9.36 | - | 522,247 |
| Nov 4, 2025 | 9.52 | 9.53 | 9.41 | 9.46 | 9.36 | -1.25% | 672,698 |
| Nov 3, 2025 | 9.62 | 9.63 | 9.55 | 9.58 | 9.48 | -0.10% | 432,809 |
| Oct 31, 2025 | 9.60 | 9.66 | 9.52 | 9.59 | 9.49 | 0.52% | 642,382 |
| Oct 30, 2025 | 9.54 | 9.57 | 9.49 | 9.54 | 9.44 | - | 567,422 |
| Oct 29, 2025 | 9.62 | 9.63 | 9.50 | 9.54 | 9.44 | -0.63% | 419,878 |
| Oct 28, 2025 | 9.63 | 9.64 | 9.57 | 9.60 | 9.50 | - | 396,171 |
| Oct 27, 2025 | 9.68 | 9.71 | 9.59 | 9.60 | 9.50 | -0.62% | 741,909 |
| Oct 24, 2025 | 9.68 | 9.70 | 9.65 | 9.66 | 9.56 | -0.62% | 487,939 |
| Oct 23, 2025 | 9.71 | 9.75 | 9.69 | 9.72 | 9.52 | 0.73% | 628,340 |
| Oct 22, 2025 | 9.75 | 9.75 | 9.59 | 9.65 | 9.45 | -0.92% | 653,481 |
| Oct 21, 2025 | 9.69 | 9.74 | 9.65 | 9.74 | 9.54 | 0.52% | 600,153 |
| Oct 20, 2025 | 9.65 | 9.69 | 9.64 | 9.69 | 9.49 | 0.94% | 714,226 |
| Oct 17, 2025 | 9.52 | 9.60 | 9.50 | 9.60 | 9.40 | 0.95% | 559,530 |
| Oct 16, 2025 | 9.65 | 9.66 | 9.50 | 9.51 | 9.31 | -1.04% | 531,738 |
| Oct 15, 2025 | 9.56 | 9.63 | 9.53 | 9.61 | 9.41 | 0.84% | 572,100 |
| Oct 14, 2025 | 9.49 | 9.53 | 9.33 | 9.53 | 9.33 | -0.10% | 768,484 |
| Oct 13, 2025 | 9.52 | 9.54 | 9.47 | 9.54 | 9.34 | 1.38% | 598,839 |
| Oct 10, 2025 | 9.70 | 9.70 | 9.41 | 9.41 | 9.21 | -2.59% | 870,161 |
| Oct 9, 2025 | 9.71 | 9.72 | 9.62 | 9.66 | 9.46 | -0.21% | 573,577 |