Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
9.84
0.00 (0.00%)
At close: Jan 8, 2026, 4:00 PM EST
9.84
0.00 (0.00%)
After-hours: Jan 8, 2026, 6:30 PM EST
AOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 9.87 | 9.90 | 9.82 | 9.84 | 9.84 | - | 431,809 |
| Jan 7, 2026 | 9.92 | 9.94 | 9.84 | 9.84 | 9.84 | -0.51% | 296,410 |
| Jan 6, 2026 | 9.81 | 9.91 | 9.80 | 9.89 | 9.89 | 0.92% | 432,332 |
| Jan 5, 2026 | 9.72 | 9.80 | 9.69 | 9.80 | 9.80 | 1.03% | 543,813 |
| Jan 2, 2026 | 9.70 | 9.76 | 9.57 | 9.70 | 9.70 | -0.51% | 1,159,846 |
| Dec 31, 2025 | 9.91 | 9.92 | 9.72 | 9.75 | 9.75 | -2.30% | 970,539 |
| Dec 30, 2025 | 9.98 | 10.01 | 9.96 | 9.98 | 9.88 | - | 753,014 |
| Dec 29, 2025 | 9.98 | 10.00 | 9.94 | 9.98 | 9.88 | - | 417,612 |
| Dec 26, 2025 | 9.99 | 10.01 | 9.96 | 9.98 | 9.88 | - | 588,339 |
| Dec 24, 2025 | 9.95 | 9.99 | 9.94 | 9.98 | 9.88 | 0.60% | 288,839 |
| Dec 23, 2025 | 9.95 | 9.99 | 9.92 | 9.92 | 9.82 | -0.40% | 600,835 |
| Dec 22, 2025 | 9.88 | 9.96 | 9.85 | 9.96 | 9.86 | 1.22% | 681,092 |
| Dec 19, 2025 | 9.72 | 9.84 | 9.70 | 9.84 | 9.74 | 1.34% | 565,608 |
| Dec 18, 2025 | 9.65 | 9.72 | 9.64 | 9.71 | 9.61 | 1.15% | 468,161 |
| Dec 17, 2025 | 9.64 | 9.69 | 9.57 | 9.60 | 9.50 | -0.41% | 399,746 |
| Dec 16, 2025 | 9.71 | 9.71 | 9.63 | 9.64 | 9.54 | -0.72% | 356,201 |
| Dec 15, 2025 | 9.73 | 9.75 | 9.69 | 9.71 | 9.61 | 0.21% | 324,190 |
| Dec 12, 2025 | 9.76 | 9.77 | 9.66 | 9.69 | 9.59 | -0.82% | 345,534 |
| Dec 11, 2025 | 9.70 | 9.77 | 9.67 | 9.77 | 9.67 | 0.72% | 427,125 |
| Dec 10, 2025 | 9.66 | 9.71 | 9.63 | 9.70 | 9.60 | 0.52% | 555,934 |
| Dec 9, 2025 | 9.67 | 9.68 | 9.64 | 9.65 | 9.55 | -0.10% | 328,717 |
| Dec 8, 2025 | 9.70 | 9.70 | 9.63 | 9.66 | 9.56 | -0.21% | 376,757 |
| Dec 5, 2025 | 9.68 | 9.74 | 9.65 | 9.68 | 9.58 | - | 391,357 |
| Dec 4, 2025 | 9.68 | 9.70 | 9.64 | 9.68 | 9.58 | 0.41% | 337,725 |
| Dec 3, 2025 | 9.61 | 9.65 | 9.57 | 9.64 | 9.54 | 0.42% | 381,204 |
| Dec 2, 2025 | 9.63 | 9.66 | 9.57 | 9.60 | 9.50 | -0.21% | 456,736 |
| Dec 1, 2025 | 9.63 | 9.67 | 9.61 | 9.62 | 9.52 | -0.41% | 456,059 |
| Nov 28, 2025 | 9.61 | 9.66 | 9.60 | 9.66 | 9.56 | 1.15% | 528,931 |
| Nov 26, 2025 | 9.41 | 9.55 | 9.41 | 9.55 | 9.45 | 2.25% | 514,421 |
| Nov 25, 2025 | 9.34 | 9.38 | 9.29 | 9.34 | 9.25 | 0.21% | 588,661 |
| Nov 24, 2025 | 9.29 | 9.35 | 9.28 | 9.32 | 9.23 | 0.65% | 395,802 |
| Nov 21, 2025 | 9.24 | 9.28 | 9.19 | 9.26 | 9.17 | -0.32% | 726,288 |
| Nov 20, 2025 | 9.40 | 9.51 | 9.29 | 9.29 | 9.10 | -0.75% | 681,041 |
| Nov 19, 2025 | 9.36 | 9.39 | 9.26 | 9.36 | 9.17 | 0.43% | 497,045 |
| Nov 18, 2025 | 9.31 | 9.34 | 9.22 | 9.32 | 9.13 | -0.21% | 468,930 |
| Nov 17, 2025 | 9.42 | 9.45 | 9.30 | 9.34 | 9.15 | -0.95% | 471,789 |
| Nov 14, 2025 | 9.38 | 9.44 | 9.35 | 9.43 | 9.24 | - | 482,862 |
| Nov 13, 2025 | 9.52 | 9.52 | 9.41 | 9.43 | 9.24 | -1.05% | 294,747 |
| Nov 12, 2025 | 9.53 | 9.55 | 9.46 | 9.53 | 9.33 | 0.32% | 333,635 |
| Nov 11, 2025 | 9.44 | 9.52 | 9.42 | 9.50 | 9.30 | 0.42% | 396,676 |
| Nov 10, 2025 | 9.29 | 9.46 | 9.27 | 9.46 | 9.26 | 2.83% | 516,814 |
| Nov 7, 2025 | 9.30 | 9.30 | 9.13 | 9.20 | 9.01 | -1.08% | 765,415 |
| Nov 6, 2025 | 9.46 | 9.47 | 9.22 | 9.30 | 9.11 | -1.69% | 989,641 |
| Nov 5, 2025 | 9.47 | 9.48 | 9.38 | 9.46 | 9.26 | - | 522,247 |
| Nov 4, 2025 | 9.52 | 9.53 | 9.41 | 9.46 | 9.26 | -1.25% | 672,698 |
| Nov 3, 2025 | 9.62 | 9.63 | 9.55 | 9.58 | 9.38 | -0.10% | 432,809 |
| Oct 31, 2025 | 9.60 | 9.66 | 9.52 | 9.59 | 9.39 | 0.52% | 642,382 |
| Oct 30, 2025 | 9.54 | 9.57 | 9.49 | 9.54 | 9.34 | - | 567,422 |
| Oct 29, 2025 | 9.62 | 9.63 | 9.50 | 9.54 | 9.34 | -0.63% | 419,878 |
| Oct 28, 2025 | 9.63 | 9.64 | 9.57 | 9.60 | 9.40 | - | 396,171 |