Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
8.82
+0.01 (0.11%)
Mar 30, 2026, 3:41 PM EDT - Market open
AOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.87 | 8.97 | 8.86 | 8.92 | - | 1.25% | 150,880 |
| Mar 27, 2026 | 9.06 | 9.09 | 8.76 | 8.81 | 8.81 | -3.40% | 1,235,464 |
| Mar 26, 2026 | 9.41 | 9.47 | 9.08 | 9.12 | 9.12 | -3.80% | 1,004,841 |
| Mar 25, 2026 | 9.53 | 9.58 | 9.44 | 9.48 | 9.48 | -0.21% | 518,631 |
| Mar 24, 2026 | 9.51 | 9.54 | 9.42 | 9.50 | 9.50 | -1.55% | 457,620 |
| Mar 23, 2026 | 9.54 | 9.71 | 9.48 | 9.65 | 9.54 | 2.77% | 677,720 |
| Mar 20, 2026 | 9.62 | 9.68 | 9.35 | 9.39 | 9.28 | -2.29% | 471,023 |
| Mar 19, 2026 | 9.59 | 9.61 | 9.50 | 9.61 | 9.50 | -0.52% | 390,839 |
| Mar 18, 2026 | 9.75 | 9.77 | 9.66 | 9.66 | 9.55 | -0.92% | 520,942 |
| Mar 17, 2026 | 9.72 | 9.82 | 9.72 | 9.75 | 9.64 | 0.93% | 459,186 |
| Mar 16, 2026 | 9.59 | 9.68 | 9.59 | 9.66 | 9.55 | 2.01% | 450,568 |
| Mar 13, 2026 | 9.57 | 9.60 | 9.45 | 9.47 | 9.36 | -0.63% | 538,277 |
| Mar 12, 2026 | 9.63 | 9.66 | 9.50 | 9.53 | 9.42 | -1.85% | 817,990 |
| Mar 11, 2026 | 9.77 | 9.80 | 9.65 | 9.71 | 9.60 | - | 657,544 |
| Mar 10, 2026 | 9.63 | 9.78 | 9.59 | 9.71 | 9.60 | 1.46% | 539,982 |
| Mar 9, 2026 | 9.59 | 9.62 | 9.31 | 9.57 | 9.46 | -0.83% | 1,138,759 |
| Mar 6, 2026 | 9.75 | 9.75 | 9.59 | 9.65 | 9.54 | -2.03% | 1,175,144 |
| Mar 5, 2026 | 10.10 | 10.10 | 9.75 | 9.85 | 9.74 | -2.86% | 1,187,973 |
| Mar 4, 2026 | 10.30 | 10.33 | 10.11 | 10.14 | 10.02 | -0.98% | 861,022 |
| Mar 3, 2026 | 10.46 | 10.46 | 10.14 | 10.24 | 10.12 | -3.12% | 1,018,502 |
| Mar 2, 2026 | 10.56 | 10.59 | 10.47 | 10.57 | 10.45 | -0.38% | 758,149 |
| Feb 27, 2026 | 10.66 | 10.77 | 10.52 | 10.61 | 10.49 | -0.84% | 821,842 |
| Feb 26, 2026 | 10.73 | 10.73 | 10.62 | 10.70 | 10.58 | 0.09% | 442,388 |
| Feb 25, 2026 | 10.70 | 10.75 | 10.65 | 10.69 | 10.57 | 0.47% | 549,585 |
| Feb 24, 2026 | 10.53 | 10.66 | 10.51 | 10.64 | 10.52 | 1.14% | 416,765 |
| Feb 23, 2026 | 10.59 | 10.60 | 10.49 | 10.52 | 10.40 | -0.47% | 464,529 |
| Feb 20, 2026 | 10.50 | 10.58 | 10.49 | 10.57 | 10.45 | -0.28% | 533,552 |
| Feb 19, 2026 | 10.61 | 10.65 | 10.57 | 10.60 | 10.38 | -0.19% | 836,991 |
| Feb 18, 2026 | 10.44 | 10.62 | 10.44 | 10.62 | 10.40 | 1.92% | 897,894 |
| Feb 17, 2026 | 10.36 | 10.44 | 10.33 | 10.42 | 10.20 | 0.58% | 704,529 |
| Feb 13, 2026 | 10.33 | 10.37 | 10.29 | 10.36 | 10.15 | 0.48% | 617,620 |
| Feb 12, 2026 | 10.38 | 10.39 | 10.26 | 10.31 | 10.10 | -0.29% | 558,252 |
| Feb 11, 2026 | 10.32 | 10.37 | 10.27 | 10.34 | 10.13 | 0.78% | 492,318 |
| Feb 10, 2026 | 10.19 | 10.29 | 10.15 | 10.26 | 10.05 | 0.39% | 419,091 |
| Feb 9, 2026 | 10.11 | 10.22 | 10.07 | 10.22 | 10.01 | 0.99% | 446,880 |
| Feb 6, 2026 | 9.97 | 10.12 | 9.95 | 10.12 | 9.91 | 1.81% | 490,921 |
| Feb 5, 2026 | 9.96 | 9.99 | 9.90 | 9.94 | 9.73 | -0.40% | 488,077 |
| Feb 4, 2026 | 9.98 | 9.99 | 9.89 | 9.98 | 9.77 | 0.20% | 778,365 |
| Feb 3, 2026 | 10.00 | 10.02 | 9.92 | 9.96 | 9.75 | -0.30% | 388,678 |
| Feb 2, 2026 | 9.95 | 10.02 | 9.95 | 9.99 | 9.78 | 0.30% | 830,891 |
| Jan 30, 2026 | 9.98 | 10.03 | 9.95 | 9.96 | 9.75 | -0.30% | 569,950 |
| Jan 29, 2026 | 9.96 | 9.99 | 9.84 | 9.99 | 9.78 | 0.50% | 468,733 |
| Jan 28, 2026 | 10.00 | 10.01 | 9.94 | 9.94 | 9.73 | -0.50% | 252,755 |
| Jan 27, 2026 | 10.00 | 10.00 | 9.95 | 9.99 | 9.78 | 0.20% | 379,967 |
| Jan 26, 2026 | 10.00 | 10.06 | 9.95 | 9.97 | 9.76 | -0.30% | 489,450 |
| Jan 23, 2026 | 9.97 | 10.00 | 9.92 | 10.00 | 9.79 | -0.99% | 366,890 |
| Jan 22, 2026 | 10.08 | 10.11 | 10.05 | 10.10 | 9.79 | 0.70% | 740,355 |
| Jan 21, 2026 | 9.95 | 10.06 | 9.93 | 10.03 | 9.72 | 1.11% | 570,279 |
| Jan 20, 2026 | 9.86 | 9.93 | 9.80 | 9.92 | 9.62 | - | 653,169 |
| Jan 16, 2026 | 10.04 | 10.06 | 9.87 | 9.92 | 9.62 | -0.90% | 866,192 |