Skip to main content
Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
8.48
+0.12 (1.44%)
Dec 20, 2024, 4:00 PM EST - Market closed

AOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.348.488.318.488.481.44%352,923
Dec 19, 20248.488.568.338.368.36-0.83%581,502
Dec 18, 20248.608.648.428.438.43-1.86%461,521
Dec 17, 20248.638.648.588.598.59-0.69%445,378
Dec 16, 20248.618.678.618.658.650.70%345,529
Dec 13, 20248.638.648.578.598.59-0.12%573,376
Dec 12, 20248.658.688.608.608.60-0.92%467,607
Dec 11, 20248.718.718.658.688.680.23%342,663
Dec 10, 20248.748.758.668.668.66-0.69%332,800
Dec 9, 20248.798.808.728.728.72-0.34%286,476
Dec 6, 20248.748.778.738.758.750.23%279,040
Dec 5, 20248.738.748.718.738.73-280,717
Dec 4, 20248.738.768.728.738.73-2,414,152
Dec 3, 20248.728.758.718.738.73-0.11%365,739
Dec 2, 20248.778.798.718.748.74-0.68%404,006
Nov 29, 20248.758.838.688.808.801.15%424,320
Nov 27, 20248.708.728.688.708.700.23%388,379
Nov 26, 20248.758.768.668.688.68-0.80%375,223
Nov 25, 20248.728.788.728.758.750.46%306,865
Nov 22, 20248.668.748.638.718.710.46%435,652
Nov 21, 20248.608.688.608.678.67-0.23%321,502
Nov 20, 20248.738.738.658.698.59-0.57%311,634
Nov 19, 20248.728.768.708.748.64-0.11%292,402
Nov 18, 20248.738.798.708.758.650.57%346,732
Nov 15, 20248.728.738.678.708.60-0.57%310,831
Nov 14, 20248.788.788.728.758.650.11%230,639
Nov 13, 20248.798.828.718.748.64-0.23%235,501
Nov 12, 20248.898.908.748.768.66-1.46%305,450
Nov 11, 20248.918.958.888.898.790.34%331,387
Nov 8, 20248.898.918.858.868.76-0.23%317,711
Nov 7, 20248.898.918.838.888.780.45%336,393
Nov 6, 20248.888.898.808.848.740.91%396,364
Nov 5, 20248.708.778.708.768.660.69%259,997
Nov 4, 20248.708.758.668.708.600.12%449,344
Nov 1, 20248.758.778.698.698.59-0.69%349,434
Oct 31, 20248.848.888.728.758.65-1.02%527,569
Oct 30, 20248.868.898.808.848.74-0.23%305,229
Oct 29, 20248.888.898.838.868.76-0.23%451,362
Oct 28, 20248.918.958.888.888.78-265,550
Oct 25, 20248.958.988.878.888.78-0.78%224,716
Oct 24, 20248.898.958.858.958.85-785,639
Oct 23, 20249.029.028.918.958.75-0.89%356,823
Oct 22, 20249.029.049.009.038.830.11%272,735
Oct 21, 20249.019.059.009.028.82-0.11%259,093
Oct 18, 20249.009.058.999.038.830.67%253,443
Oct 17, 20249.029.038.968.978.77-0.33%403,877
Oct 16, 20248.999.058.989.008.800.22%398,094
Oct 15, 20249.069.118.988.988.78-0.88%356,707
Oct 14, 20249.039.109.029.068.860.55%457,261
Oct 11, 20249.029.059.009.018.81-0.22%479,400
Oct 10, 20249.019.048.989.038.830.11%216,224
Oct 9, 20249.019.038.999.028.820.33%203,114
Oct 8, 20248.989.028.958.998.790.45%291,065
Oct 7, 20249.029.048.948.958.75-0.78%308,466
Oct 4, 20249.029.048.999.028.820.45%354,923
Oct 3, 20248.999.028.978.988.78-0.55%265,531
Oct 2, 20249.009.048.979.038.83-428,019
Oct 1, 20249.109.108.989.038.83-0.77%377,866
Sep 30, 20249.069.149.049.108.900.55%388,052
Sep 27, 20249.039.058.999.058.850.56%409,725
Sep 26, 20249.009.039.009.008.800.67%297,427
Sep 25, 20248.938.968.938.948.74-0.11%330,947
Sep 24, 20248.958.998.908.958.75-257,758
Sep 23, 20248.918.968.918.958.75-0.56%260,947
Sep 20, 20249.009.058.949.008.700.22%474,542
Sep 19, 20248.989.038.968.988.681.01%473,713
Sep 18, 20248.908.938.888.898.60-0.11%336,303
Sep 17, 20248.948.978.888.908.61-0.22%392,742
Sep 16, 20248.948.948.888.928.620.34%279,670
Sep 13, 20248.898.978.858.898.60-419,472
Sep 12, 20248.768.908.758.898.601.25%218,079
Sep 11, 20248.738.798.688.788.490.69%308,013
Sep 10, 20248.878.898.708.728.43-1.58%549,640
Sep 9, 20248.818.868.768.868.571.03%261,139
Sep 6, 20248.878.888.688.778.48-1.02%589,958
Sep 5, 20248.828.908.828.868.570.45%277,517
Sep 4, 20248.828.878.818.828.53-0.56%235,186
Sep 3, 20248.958.958.828.878.58-0.89%482,384
Aug 30, 20248.979.028.878.958.650.45%480,097
Aug 29, 20248.858.958.858.918.621.02%516,444
Aug 28, 20248.818.848.798.828.53-296,401
Aug 27, 20248.808.878.798.828.53-296,787
Aug 26, 20248.848.868.738.828.53-0.23%573,835
Aug 23, 20248.778.888.768.848.550.34%359,238
Aug 22, 20248.918.988.818.818.42-0.90%543,932
Aug 21, 20248.838.908.838.898.500.79%369,687
Aug 20, 20248.888.908.818.828.43-0.68%351,893
Aug 19, 20248.858.888.828.888.490.57%486,098
Aug 16, 20248.808.868.808.838.44-0.11%401,621
Aug 15, 20248.768.858.768.848.451.49%393,561
Aug 14, 20248.698.748.688.718.330.11%384,376
Aug 13, 20248.768.808.678.708.32-0.46%605,179
Aug 12, 20248.718.748.668.748.361.98%781,939
Aug 9, 20248.558.628.478.578.192.15%740,496
Aug 8, 20248.278.418.278.398.021.94%411,252
Aug 7, 20248.248.328.228.237.870.86%682,301
Aug 6, 20248.068.208.058.167.801.62%614,528
Aug 5, 20248.158.198.038.037.68-3.95%578,938
Aug 2, 20248.408.428.308.367.99-1.53%741,320
Aug 1, 20248.608.608.488.498.12-1.05%506,127