Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
8.18
+0.05 (0.62%)
Apr 25, 2025, 4:00 PM EDT - Market closed
AOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.15 | 8.21 | 8.11 | 8.18 | 8.18 | 0.62% | 309,956 |
| Apr 24, 2025 | 8.06 | 8.13 | 8.01 | 8.13 | 8.13 | 1.50% | 297,981 |
| Apr 23, 2025 | 8.08 | 8.11 | 8.01 | 8.01 | 8.01 | 0.25% | 571,476 |
| Apr 22, 2025 | 7.89 | 8.03 | 7.84 | 7.99 | 7.90 | 2.30% | 355,747 |
| Apr 21, 2025 | 7.91 | 7.93 | 7.76 | 7.81 | 7.72 | -1.88% | 484,861 |
| Apr 17, 2025 | 7.90 | 7.99 | 7.90 | 7.96 | 7.87 | 1.27% | 302,898 |
| Apr 16, 2025 | 7.91 | 7.96 | 7.82 | 7.86 | 7.77 | -1.50% | 385,731 |
| Apr 15, 2025 | 7.96 | 8.03 | 7.95 | 7.98 | 7.89 | 0.76% | 369,274 |
| Apr 14, 2025 | 7.87 | 7.96 | 7.82 | 7.92 | 7.83 | 2.46% | 624,408 |
| Apr 11, 2025 | 7.63 | 7.80 | 7.62 | 7.73 | 7.64 | 1.71% | 799,717 |
| Apr 10, 2025 | 7.93 | 7.93 | 7.50 | 7.60 | 7.52 | -5.47% | 1,026,139 |
| Apr 9, 2025 | 7.44 | 8.05 | 7.40 | 8.04 | 7.95 | 8.21% | 1,101,637 |
| Apr 8, 2025 | 7.60 | 7.72 | 7.39 | 7.43 | 7.35 | 0.13% | 749,108 |
| Apr 7, 2025 | 7.41 | 7.61 | 6.99 | 7.42 | 7.34 | -3.39% | 901,292 |
| Apr 4, 2025 | 8.04 | 8.05 | 7.65 | 7.68 | 7.60 | -6.57% | 1,261,491 |
| Apr 3, 2025 | 8.27 | 8.32 | 8.19 | 8.22 | 8.13 | -2.49% | 749,309 |
| Apr 2, 2025 | 8.36 | 8.44 | 8.36 | 8.43 | 8.34 | 0.48% | 324,559 |
| Apr 1, 2025 | 8.39 | 8.42 | 8.34 | 8.39 | 8.30 | - | 347,216 |
| Mar 31, 2025 | 8.34 | 8.39 | 8.30 | 8.39 | 8.30 | 0.12% | 545,858 |
| Mar 28, 2025 | 8.45 | 8.50 | 8.38 | 8.38 | 8.29 | -1.06% | 537,980 |
| Mar 27, 2025 | 8.49 | 8.50 | 8.44 | 8.47 | 8.38 | -0.24% | 249,451 |
| Mar 26, 2025 | 8.55 | 8.57 | 8.46 | 8.49 | 8.40 | -0.82% | 334,723 |
| Mar 25, 2025 | 8.60 | 8.64 | 8.53 | 8.56 | 8.47 | -1.15% | 572,332 |
| Mar 24, 2025 | 8.67 | 8.69 | 8.63 | 8.66 | 8.47 | 0.46% | 613,798 |
| Mar 21, 2025 | 8.60 | 8.63 | 8.56 | 8.62 | 8.43 | - | 381,636 |
| Mar 20, 2025 | 8.61 | 8.66 | 8.58 | 8.62 | 8.43 | -0.12% | 342,802 |
| Mar 19, 2025 | 8.58 | 8.65 | 8.55 | 8.63 | 8.44 | 0.82% | 638,173 |
| Mar 18, 2025 | 8.59 | 8.62 | 8.54 | 8.56 | 8.37 | -0.23% | 318,737 |
| Mar 17, 2025 | 8.50 | 8.62 | 8.50 | 8.58 | 8.39 | 0.82% | 308,393 |
| Mar 14, 2025 | 8.44 | 8.53 | 8.43 | 8.51 | 8.32 | 1.55% | 252,630 |
| Mar 13, 2025 | 8.47 | 8.48 | 8.38 | 8.38 | 8.19 | -0.71% | 222,775 |
| Mar 12, 2025 | 8.46 | 8.49 | 8.43 | 8.44 | 8.25 | 0.24% | 358,861 |
| Mar 11, 2025 | 8.50 | 8.53 | 8.38 | 8.42 | 8.23 | -1.29% | 613,040 |
| Mar 10, 2025 | 8.61 | 8.63 | 8.49 | 8.53 | 8.34 | -1.61% | 431,749 |
| Mar 7, 2025 | 8.57 | 8.67 | 8.54 | 8.67 | 8.48 | 1.17% | 526,265 |
| Mar 6, 2025 | 8.63 | 8.65 | 8.54 | 8.57 | 8.38 | -1.49% | 517,666 |
| Mar 5, 2025 | 8.62 | 8.71 | 8.62 | 8.70 | 8.50 | 1.40% | 596,796 |
| Mar 4, 2025 | 8.63 | 8.66 | 8.55 | 8.58 | 8.39 | -1.04% | 502,295 |
| Mar 3, 2025 | 8.78 | 8.82 | 8.64 | 8.67 | 8.48 | -0.91% | 494,366 |
| Feb 28, 2025 | 8.60 | 8.75 | 8.57 | 8.75 | 8.55 | 2.58% | 740,023 |
| Feb 27, 2025 | 8.70 | 8.74 | 8.50 | 8.53 | 8.34 | -1.95% | 664,254 |
| Feb 26, 2025 | 8.69 | 8.76 | 8.66 | 8.70 | 8.50 | 0.46% | 223,106 |
| Feb 25, 2025 | 8.66 | 8.71 | 8.63 | 8.66 | 8.47 | 0.12% | 287,922 |
| Feb 24, 2025 | 8.72 | 8.73 | 8.65 | 8.65 | 8.46 | -0.57% | 393,222 |
| Feb 21, 2025 | 8.75 | 8.80 | 8.70 | 8.70 | 8.50 | -1.58% | 363,528 |
| Feb 20, 2025 | 8.88 | 8.90 | 8.83 | 8.84 | 8.54 | -0.23% | 381,751 |
| Feb 19, 2025 | 8.85 | 8.89 | 8.83 | 8.86 | 8.56 | - | 579,477 |
| Feb 18, 2025 | 8.82 | 8.86 | 8.80 | 8.86 | 8.56 | 0.91% | 468,741 |
| Feb 14, 2025 | 8.78 | 8.80 | 8.77 | 8.78 | 8.49 | -0.11% | 227,618 |
| Feb 13, 2025 | 8.73 | 8.79 | 8.72 | 8.79 | 8.49 | 0.92% | 381,772 |