Skip to main content
Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
8.72
+0.06 (0.69%)
Jan 21, 2025, 4:00 PM EST - Market closed

AOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20258.708.748.668.728.720.69%1,157,837
Jan 17, 20258.708.738.618.668.66-0.12%3,872,946
Jan 16, 20258.658.688.638.678.670.58%721,584
Jan 15, 20258.628.688.608.628.621.41%660,921
Jan 14, 20258.548.628.508.508.50-0.12%604,123
Jan 13, 20258.458.578.438.518.510.59%995,152
Jan 10, 20258.478.488.408.468.46-0.47%676,355
Jan 8, 20258.498.538.458.508.500.35%462,331
Jan 7, 20258.558.558.468.478.47-0.47%273,888
Jan 6, 20258.568.568.508.518.510.12%423,615
Jan 3, 20258.478.528.468.508.500.59%252,886
Jan 2, 20258.488.558.448.458.450.48%328,474
Dec 31, 20248.448.528.378.418.41-0.36%366,168
Dec 30, 20248.508.548.448.448.44-2.09%390,215
Dec 27, 20248.688.688.598.628.52-0.92%392,493
Dec 26, 20248.678.718.658.708.600.46%368,158
Dec 24, 20248.638.668.598.668.560.81%298,006
Dec 23, 20248.548.598.528.598.491.30%534,868
Dec 20, 20248.348.488.318.488.381.44%352,923
Dec 19, 20248.488.568.338.368.26-0.83%581,502
Dec 18, 20248.608.648.428.438.33-1.86%461,521
Dec 17, 20248.638.648.588.598.49-0.69%445,378
Dec 16, 20248.618.678.618.658.550.70%345,529
Dec 13, 20248.638.648.578.598.49-0.12%573,376
Dec 12, 20248.658.688.608.608.50-0.92%467,607
Dec 11, 20248.718.718.658.688.580.23%342,663
Dec 10, 20248.748.758.668.668.56-0.69%332,800
Dec 9, 20248.798.808.728.728.62-0.34%286,476
Dec 6, 20248.748.778.738.758.650.23%279,040
Dec 5, 20248.738.748.718.738.63-280,717
Dec 4, 20248.738.768.728.738.63-2,414,152
Dec 3, 20248.728.758.718.738.63-0.11%365,739
Dec 2, 20248.778.798.718.748.64-0.68%404,006
Nov 29, 20248.758.838.688.808.701.15%424,320
Nov 27, 20248.708.728.688.708.600.23%388,379
Nov 26, 20248.758.768.668.688.58-0.80%375,223
Nov 25, 20248.728.788.728.758.650.46%306,865
Nov 22, 20248.668.748.638.718.610.46%435,652
Nov 21, 20248.608.688.608.678.57-0.23%321,502
Nov 20, 20248.738.738.658.698.49-0.57%311,634
Nov 19, 20248.728.768.708.748.54-0.11%292,402
Nov 18, 20248.738.798.708.758.550.57%346,732
Nov 15, 20248.728.738.678.708.50-0.57%310,831
Nov 14, 20248.788.788.728.758.550.11%230,639
Nov 13, 20248.798.828.718.748.54-0.23%235,501
Nov 12, 20248.898.908.748.768.56-1.46%305,450
Nov 11, 20248.918.958.888.898.690.34%331,387
Nov 8, 20248.898.918.858.868.66-0.23%317,711
Nov 7, 20248.898.918.838.888.680.45%336,393
Nov 6, 20248.888.898.808.848.640.91%396,364
Nov 5, 20248.708.778.708.768.560.69%259,997
Nov 4, 20248.708.758.668.708.500.12%449,344
Nov 1, 20248.758.778.698.698.49-0.69%349,434
Oct 31, 20248.848.888.728.758.55-1.02%527,569
Oct 30, 20248.868.898.808.848.64-0.23%305,229
Oct 29, 20248.888.898.838.868.66-0.23%451,362
Oct 28, 20248.918.958.888.888.68-265,550
Oct 25, 20248.958.988.878.888.68-0.78%224,716
Oct 24, 20248.898.958.858.958.74-785,639
Oct 23, 20249.029.028.918.958.65-0.89%356,823
Oct 22, 20249.029.049.009.038.730.11%272,735
Oct 21, 20249.019.059.009.028.72-0.11%259,093
Oct 18, 20249.009.058.999.038.730.67%253,443
Oct 17, 20249.029.038.968.978.67-0.33%403,877
Oct 16, 20248.999.058.989.008.700.22%398,094
Oct 15, 20249.069.118.988.988.68-0.88%356,707
Oct 14, 20249.039.109.029.068.750.55%457,261
Oct 11, 20249.029.059.009.018.71-0.22%479,400
Oct 10, 20249.019.048.989.038.730.11%216,224
Oct 9, 20249.019.038.999.028.720.33%203,114
Oct 8, 20248.989.028.958.998.690.45%291,065
Oct 7, 20249.029.048.948.958.65-0.78%308,466
Oct 4, 20249.029.048.999.028.720.45%354,923
Oct 3, 20248.999.028.978.988.68-0.55%265,531
Oct 2, 20249.009.048.979.038.73-428,019
Oct 1, 20249.109.108.989.038.73-0.77%377,866
Sep 30, 20249.069.149.049.108.790.55%388,052
Sep 27, 20249.039.058.999.058.740.56%409,725
Sep 26, 20249.009.039.009.008.700.67%297,427
Sep 25, 20248.938.968.938.948.64-0.11%330,947
Sep 24, 20248.958.998.908.958.65-257,758
Sep 23, 20248.918.968.918.958.65-0.56%260,947
Sep 20, 20249.009.058.949.008.600.22%474,542
Sep 19, 20248.989.038.968.988.581.01%473,713
Sep 18, 20248.908.938.888.898.50-0.11%336,303
Sep 17, 20248.948.978.888.908.50-0.22%392,742
Sep 16, 20248.948.948.888.928.520.34%279,670
Sep 13, 20248.898.978.858.898.50-419,472
Sep 12, 20248.768.908.758.898.501.25%218,079
Sep 11, 20248.738.798.688.788.390.69%308,013
Sep 10, 20248.878.898.708.728.33-1.58%549,640
Sep 9, 20248.818.868.768.868.471.03%261,139
Sep 6, 20248.878.888.688.778.38-1.02%589,958
Sep 5, 20248.828.908.828.868.470.45%277,517
Sep 4, 20248.828.878.818.828.43-0.56%235,186
Sep 3, 20248.958.958.828.878.48-0.89%482,384
Aug 30, 20248.979.028.878.958.550.45%480,097
Aug 29, 20248.858.958.858.918.511.02%516,444
Aug 28, 20248.818.848.798.828.43-296,401
Aug 27, 20248.808.878.798.828.43-296,787