Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
10.42
+0.06 (0.58%)
Feb 17, 2026, 4:00 PM EST - Market closed
AOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 10.36 | 10.44 | 10.33 | 10.42 | 10.42 | 0.58% | 704,125 |
| Feb 13, 2026 | 10.33 | 10.37 | 10.29 | 10.36 | 10.36 | 0.48% | 617,620 |
| Feb 12, 2026 | 10.38 | 10.39 | 10.26 | 10.31 | 10.31 | -0.29% | 557,544 |
| Feb 11, 2026 | 10.32 | 10.37 | 10.27 | 10.34 | 10.34 | 0.78% | 492,317 |
| Feb 10, 2026 | 10.19 | 10.29 | 10.15 | 10.26 | 10.26 | 0.39% | 418,820 |
| Feb 9, 2026 | 10.11 | 10.22 | 10.07 | 10.22 | 10.22 | 0.99% | 445,455 |
| Feb 6, 2026 | 9.97 | 10.12 | 9.95 | 10.12 | 10.12 | 1.81% | 488,906 |
| Feb 5, 2026 | 9.96 | 9.99 | 9.90 | 9.94 | 9.94 | -0.40% | 483,634 |
| Feb 4, 2026 | 9.98 | 9.99 | 9.89 | 9.98 | 9.98 | 0.20% | 777,764 |
| Feb 3, 2026 | 10.00 | 10.02 | 9.92 | 9.96 | 9.96 | -0.30% | 388,678 |
| Feb 2, 2026 | 9.95 | 10.02 | 9.95 | 9.99 | 9.99 | 0.30% | 830,891 |
| Jan 30, 2026 | 9.98 | 10.03 | 9.95 | 9.96 | 9.96 | -0.30% | 569,950 |
| Jan 29, 2026 | 9.96 | 9.99 | 9.84 | 9.99 | 9.99 | 0.50% | 468,733 |
| Jan 28, 2026 | 10.00 | 10.01 | 9.94 | 9.94 | 9.94 | -0.50% | 252,585 |
| Jan 27, 2026 | 10.00 | 10.00 | 9.95 | 9.99 | 9.99 | 0.20% | 379,965 |
| Jan 26, 2026 | 10.00 | 10.06 | 9.95 | 9.97 | 9.97 | -0.30% | 489,330 |
| Jan 23, 2026 | 9.97 | 10.00 | 9.92 | 10.00 | 10.00 | -0.99% | 366,880 |
| Jan 22, 2026 | 10.08 | 10.11 | 10.05 | 10.10 | 10.00 | 0.70% | 739,772 |
| Jan 21, 2026 | 9.95 | 10.06 | 9.93 | 10.03 | 9.93 | 1.11% | 570,279 |
| Jan 20, 2026 | 9.86 | 9.93 | 9.80 | 9.92 | 9.82 | - | 653,169 |
| Jan 16, 2026 | 10.04 | 10.06 | 9.87 | 9.92 | 9.82 | -0.90% | 866,192 |
| Jan 15, 2026 | 10.01 | 10.06 | 10.00 | 10.01 | 9.91 | 0.10% | 405,376 |
| Jan 14, 2026 | 10.08 | 10.10 | 9.95 | 10.00 | 9.90 | -0.99% | 638,480 |
| Jan 13, 2026 | 10.17 | 10.18 | 10.03 | 10.10 | 10.00 | -0.30% | 670,254 |
| Jan 12, 2026 | 9.97 | 10.13 | 9.94 | 10.13 | 10.03 | 1.60% | 799,700 |
| Jan 9, 2026 | 9.87 | 9.97 | 9.87 | 9.97 | 9.87 | 1.32% | 484,430 |
| Jan 8, 2026 | 9.87 | 9.90 | 9.82 | 9.84 | 9.74 | - | 431,809 |
| Jan 7, 2026 | 9.92 | 9.94 | 9.84 | 9.84 | 9.74 | -0.51% | 296,410 |
| Jan 6, 2026 | 9.81 | 9.91 | 9.80 | 9.89 | 9.79 | 0.92% | 432,864 |
| Jan 5, 2026 | 9.72 | 9.80 | 9.69 | 9.80 | 9.70 | 1.03% | 543,813 |
| Jan 2, 2026 | 9.70 | 9.76 | 9.57 | 9.70 | 9.60 | -0.51% | 1,160,313 |
| Dec 31, 2025 | 9.91 | 9.92 | 9.72 | 9.75 | 9.65 | -2.30% | 970,539 |
| Dec 30, 2025 | 9.98 | 10.01 | 9.96 | 9.98 | 9.78 | - | 753,014 |
| Dec 29, 2025 | 9.98 | 10.00 | 9.94 | 9.98 | 9.78 | - | 417,612 |
| Dec 26, 2025 | 9.99 | 10.01 | 9.96 | 9.98 | 9.78 | - | 588,339 |
| Dec 24, 2025 | 9.95 | 9.99 | 9.94 | 9.98 | 9.78 | 0.60% | 288,839 |
| Dec 23, 2025 | 9.95 | 9.99 | 9.92 | 9.92 | 9.72 | -0.40% | 600,835 |
| Dec 22, 2025 | 9.88 | 9.96 | 9.85 | 9.96 | 9.76 | 1.22% | 681,092 |
| Dec 19, 2025 | 9.72 | 9.84 | 9.70 | 9.84 | 9.64 | 1.34% | 565,608 |
| Dec 18, 2025 | 9.65 | 9.72 | 9.64 | 9.71 | 9.52 | 1.15% | 468,161 |
| Dec 17, 2025 | 9.64 | 9.69 | 9.57 | 9.60 | 9.41 | -0.41% | 399,746 |
| Dec 16, 2025 | 9.71 | 9.71 | 9.63 | 9.64 | 9.45 | -0.72% | 356,201 |
| Dec 15, 2025 | 9.73 | 9.75 | 9.69 | 9.71 | 9.52 | 0.21% | 324,190 |
| Dec 12, 2025 | 9.76 | 9.77 | 9.66 | 9.69 | 9.50 | -0.82% | 345,534 |
| Dec 11, 2025 | 9.70 | 9.77 | 9.67 | 9.77 | 9.58 | 0.72% | 427,125 |
| Dec 10, 2025 | 9.66 | 9.71 | 9.63 | 9.70 | 9.51 | 0.52% | 555,934 |
| Dec 9, 2025 | 9.67 | 9.68 | 9.64 | 9.65 | 9.46 | -0.10% | 328,717 |
| Dec 8, 2025 | 9.70 | 9.70 | 9.63 | 9.66 | 9.47 | -0.21% | 376,757 |
| Dec 5, 2025 | 9.68 | 9.74 | 9.65 | 9.68 | 9.49 | - | 391,357 |
| Dec 4, 2025 | 9.68 | 9.70 | 9.64 | 9.68 | 9.49 | 0.41% | 337,725 |