Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
9.55
+0.21 (2.25%)
Nov 26, 2025, 4:00 PM EST - Market closed
AOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 9.65 | 9.69 | 9.63 | 9.68 | 9.48 | 0.41% | 412,867 |
| Oct 7, 2025 | 9.65 | 9.67 | 9.60 | 9.64 | 9.44 | 0.21% | 500,102 |
| Oct 6, 2025 | 9.58 | 9.65 | 9.58 | 9.62 | 9.42 | 0.73% | 722,982 |
| Oct 3, 2025 | 9.56 | 9.60 | 9.55 | 9.55 | 9.35 | 0.10% | 492,148 |
| Oct 2, 2025 | 9.53 | 9.55 | 9.49 | 9.54 | 9.34 | 0.42% | 434,515 |
| Oct 1, 2025 | 9.46 | 9.50 | 9.44 | 9.50 | 9.30 | 0.42% | 551,542 |
| Sep 30, 2025 | 9.42 | 9.47 | 9.40 | 9.46 | 9.26 | 0.64% | 735,951 |
| Sep 29, 2025 | 9.39 | 9.44 | 9.36 | 9.40 | 9.20 | 0.32% | 415,480 |
| Sep 26, 2025 | 9.33 | 9.37 | 9.31 | 9.37 | 9.17 | 0.64% | 222,224 |
| Sep 25, 2025 | 9.33 | 9.33 | 9.26 | 9.31 | 9.12 | -0.43% | 393,760 |
| Sep 24, 2025 | 9.40 | 9.40 | 9.31 | 9.35 | 9.15 | -0.43% | 417,539 |
| Sep 23, 2025 | 9.42 | 9.45 | 9.36 | 9.39 | 9.19 | -1.16% | 476,227 |
| Sep 22, 2025 | 9.46 | 9.50 | 9.45 | 9.50 | 9.20 | 0.42% | 519,804 |
| Sep 19, 2025 | 9.48 | 9.48 | 9.43 | 9.46 | 9.16 | 0.11% | 638,588 |
| Sep 18, 2025 | 9.47 | 9.47 | 9.41 | 9.45 | 9.15 | 0.21% | 405,948 |