Skip to main content
logo
Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
9.60
+0.09 (0.95%)
At close: Oct 17, 2025, 4:00 PM EDT
9.59
-0.01 (-0.16%)
After-hours: Oct 17, 2025, 7:00 PM EDT

AOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20259.529.609.509.609.600.95%559,530
Oct 16, 20259.659.669.509.519.51-1.04%531,738
Oct 15, 20259.569.639.539.619.610.84%572,100
Oct 14, 20259.499.539.339.539.53-0.10%768,484
Oct 13, 20259.529.549.479.549.541.38%598,839
Oct 10, 20259.709.709.419.419.41-2.59%870,161
Oct 9, 20259.719.729.629.669.66-0.21%573,577
Oct 8, 20259.659.699.639.689.680.41%412,867
Oct 7, 20259.659.679.609.649.640.21%500,102
Oct 6, 20259.589.659.589.629.620.73%722,982
Oct 3, 20259.569.609.559.559.550.10%492,148
Oct 2, 20259.539.559.499.549.540.42%434,515
Oct 1, 20259.469.509.449.509.500.42%551,542
Sep 30, 20259.429.479.409.469.460.64%735,951
Sep 29, 20259.399.449.369.409.400.32%415,480
Sep 26, 20259.339.379.319.379.370.64%222,224
Sep 25, 20259.339.339.269.319.31-0.43%393,760
Sep 24, 20259.409.409.319.359.35-0.43%417,539
Sep 23, 20259.429.459.369.399.39-1.16%476,227
Sep 22, 20259.469.509.459.509.400.42%519,804
Sep 19, 20259.489.489.439.469.360.11%638,588
Sep 18, 20259.479.479.419.459.350.21%405,948
Sep 17, 20259.379.439.369.439.330.64%487,819
Sep 16, 20259.409.429.379.379.27-0.11%535,783
Sep 15, 20259.359.409.349.389.280.43%520,050
Sep 12, 20259.359.369.309.349.24-528,844
Sep 11, 20259.279.359.279.349.240.86%475,134
Sep 10, 20259.239.279.239.269.160.54%381,760
Sep 9, 20259.209.239.189.219.110.22%577,566
Sep 8, 20259.159.209.099.199.090.77%573,412
Sep 5, 20259.139.179.129.129.02-374,428
Sep 4, 20259.119.139.089.129.020.22%458,438
Sep 3, 20259.109.119.069.109.000.22%402,082
Sep 2, 20259.089.109.019.088.98-0.55%544,490
Aug 29, 20259.149.149.099.139.03-528,300
Aug 28, 20259.129.139.099.139.030.22%475,746
Aug 27, 20259.119.119.079.119.010.11%344,257
Aug 26, 20259.119.139.079.109.00-0.11%531,547
Aug 25, 20259.129.139.089.119.010.11%345,429
Aug 22, 20259.029.119.009.109.000.33%454,280
Aug 21, 20259.099.109.049.078.88-0.22%575,613
Aug 20, 20259.139.149.069.098.90-717,301
Aug 19, 20259.169.179.089.098.90-0.66%562,655
Aug 18, 20259.139.179.139.158.960.55%430,508
Aug 15, 20259.139.169.109.108.91-0.44%417,239
Aug 14, 20259.149.169.119.148.95-0.22%376,236
Aug 13, 20259.179.199.119.168.970.11%603,892
Aug 12, 20259.139.169.129.158.960.55%437,696
Aug 11, 20259.129.129.079.108.910.11%463,504
Aug 8, 20259.009.169.009.098.901.45%918,094