Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
9.37
+0.06 (0.64%)
Sep 26, 2025, 4:00 PM EDT - Market closed
AOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.33 | 9.37 | 9.31 | 9.37 | 9.37 | 0.64% | 222,224 |
| Sep 25, 2025 | 9.33 | 9.33 | 9.26 | 9.31 | 9.31 | -0.43% | 393,760 |
| Sep 24, 2025 | 9.40 | 9.40 | 9.31 | 9.35 | 9.35 | -0.43% | 417,539 |
| Sep 23, 2025 | 9.42 | 9.45 | 9.36 | 9.39 | 9.39 | -1.16% | 476,227 |
| Sep 22, 2025 | 9.46 | 9.50 | 9.45 | 9.50 | 9.40 | 0.42% | 519,804 |
| Sep 19, 2025 | 9.48 | 9.48 | 9.43 | 9.46 | 9.36 | 0.11% | 638,588 |
| Sep 18, 2025 | 9.47 | 9.47 | 9.41 | 9.45 | 9.35 | 0.21% | 405,948 |
| Sep 17, 2025 | 9.37 | 9.43 | 9.36 | 9.43 | 9.33 | 0.64% | 487,819 |
| Sep 16, 2025 | 9.40 | 9.42 | 9.37 | 9.37 | 9.27 | -0.11% | 535,783 |
| Sep 15, 2025 | 9.35 | 9.40 | 9.34 | 9.38 | 9.28 | 0.43% | 520,050 |
| Sep 12, 2025 | 9.35 | 9.36 | 9.30 | 9.34 | 9.24 | - | 528,844 |
| Sep 11, 2025 | 9.27 | 9.35 | 9.27 | 9.34 | 9.24 | 0.86% | 475,134 |
| Sep 10, 2025 | 9.23 | 9.27 | 9.23 | 9.26 | 9.16 | 0.54% | 381,760 |
| Sep 9, 2025 | 9.20 | 9.23 | 9.18 | 9.21 | 9.11 | 0.22% | 577,566 |
| Sep 8, 2025 | 9.15 | 9.20 | 9.09 | 9.19 | 9.09 | 0.77% | 573,412 |
| Sep 5, 2025 | 9.13 | 9.17 | 9.12 | 9.12 | 9.02 | - | 374,428 |
| Sep 4, 2025 | 9.11 | 9.13 | 9.08 | 9.12 | 9.02 | 0.22% | 458,438 |
| Sep 3, 2025 | 9.10 | 9.11 | 9.06 | 9.10 | 9.00 | 0.22% | 402,082 |
| Sep 2, 2025 | 9.08 | 9.10 | 9.01 | 9.08 | 8.98 | -0.55% | 544,490 |
| Aug 29, 2025 | 9.14 | 9.14 | 9.09 | 9.13 | 9.03 | - | 528,300 |
| Aug 28, 2025 | 9.12 | 9.13 | 9.09 | 9.13 | 9.03 | 0.22% | 475,746 |
| Aug 27, 2025 | 9.11 | 9.11 | 9.07 | 9.11 | 9.01 | 0.11% | 344,257 |
| Aug 26, 2025 | 9.11 | 9.13 | 9.07 | 9.10 | 9.00 | -0.11% | 531,547 |
| Aug 25, 2025 | 9.12 | 9.13 | 9.08 | 9.11 | 9.01 | 0.11% | 345,429 |
| Aug 22, 2025 | 9.02 | 9.11 | 9.00 | 9.10 | 9.00 | 0.33% | 454,280 |
| Aug 21, 2025 | 9.09 | 9.10 | 9.04 | 9.07 | 8.88 | -0.22% | 575,613 |
| Aug 20, 2025 | 9.13 | 9.14 | 9.06 | 9.09 | 8.90 | - | 717,301 |
| Aug 19, 2025 | 9.16 | 9.17 | 9.08 | 9.09 | 8.90 | -0.66% | 562,655 |
| Aug 18, 2025 | 9.13 | 9.17 | 9.13 | 9.15 | 8.96 | 0.55% | 430,508 |
| Aug 15, 2025 | 9.13 | 9.16 | 9.10 | 9.10 | 8.91 | -0.44% | 417,239 |
| Aug 14, 2025 | 9.14 | 9.16 | 9.11 | 9.14 | 8.95 | -0.22% | 376,236 |
| Aug 13, 2025 | 9.17 | 9.19 | 9.11 | 9.16 | 8.97 | 0.11% | 603,892 |
| Aug 12, 2025 | 9.13 | 9.16 | 9.12 | 9.15 | 8.96 | 0.55% | 437,696 |
| Aug 11, 2025 | 9.12 | 9.12 | 9.07 | 9.10 | 8.91 | 0.11% | 463,504 |
| Aug 8, 2025 | 9.00 | 9.16 | 9.00 | 9.09 | 8.90 | 1.45% | 918,094 |
| Aug 7, 2025 | 8.98 | 9.03 | 8.92 | 8.96 | 8.77 | 0.56% | 576,807 |
| Aug 6, 2025 | 8.90 | 8.93 | 8.88 | 8.91 | 8.72 | 0.45% | 661,203 |
| Aug 5, 2025 | 8.90 | 8.94 | 8.84 | 8.87 | 8.68 | -0.22% | 467,060 |
| Aug 4, 2025 | 8.83 | 8.89 | 8.81 | 8.89 | 8.70 | 1.02% | 293,943 |
| Aug 1, 2025 | 8.90 | 8.90 | 8.77 | 8.80 | 8.61 | -1.46% | 528,569 |
| Jul 31, 2025 | 9.05 | 9.05 | 8.93 | 8.93 | 8.74 | -0.45% | 542,591 |
| Jul 30, 2025 | 9.02 | 9.02 | 8.91 | 8.97 | 8.78 | -0.11% | 475,966 |
| Jul 29, 2025 | 9.05 | 9.05 | 8.96 | 8.98 | 8.79 | -0.55% | 364,838 |
| Jul 28, 2025 | 9.09 | 9.09 | 9.01 | 9.03 | 8.84 | -0.44% | 286,495 |
| Jul 25, 2025 | 9.03 | 9.10 | 9.02 | 9.07 | 8.88 | 0.44% | 660,435 |
| Jul 24, 2025 | 9.03 | 9.07 | 9.02 | 9.03 | 8.84 | -0.99% | 551,286 |
| Jul 23, 2025 | 9.05 | 9.14 | 9.05 | 9.12 | 8.83 | 0.77% | 993,466 |
| Jul 22, 2025 | 9.06 | 9.06 | 8.99 | 9.05 | 8.76 | - | 549,146 |
| Jul 21, 2025 | 9.00 | 9.07 | 9.00 | 9.05 | 8.76 | 0.89% | 418,931 |
| Jul 18, 2025 | 9.02 | 9.05 | 8.97 | 8.97 | 8.68 | -0.44% | 838,539 |