Skip to main content
Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
8.70
-0.04 (-0.46%)
Feb 21, 2025, 4:00 PM EST - Market closed

AOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.758.808.708.708.70-1.58%363,528
Feb 20, 20258.888.908.838.848.74-0.23%381,751
Feb 19, 20258.858.898.838.868.76-579,477
Feb 18, 20258.828.868.808.868.760.91%468,741
Feb 14, 20258.788.808.778.788.68-0.11%227,618
Feb 13, 20258.738.798.728.798.690.92%381,772
Feb 12, 20258.658.738.638.718.610.46%295,857
Feb 11, 20258.678.708.658.678.57-0.23%356,810
Feb 10, 20258.688.698.658.698.590.70%223,180
Feb 7, 20258.728.738.628.638.53-1.26%342,201
Feb 6, 20258.728.748.708.748.640.23%306,042
Feb 5, 20258.708.728.648.728.620.46%282,118
Feb 4, 20258.608.688.608.688.581.17%313,634
Feb 3, 20258.568.618.488.588.48-1.15%490,921
Jan 31, 20258.708.808.658.688.58-0.12%476,686
Jan 30, 20258.638.708.628.698.591.28%473,695
Jan 29, 20258.658.668.588.588.48-0.92%317,246
Jan 28, 20258.648.688.618.668.560.46%315,136
Jan 27, 20258.608.648.548.628.52-0.69%459,365
Jan 24, 20258.638.698.638.688.58-0.57%366,202
Jan 23, 20258.748.768.718.738.53-0.11%529,425
Jan 22, 20258.748.788.728.748.540.23%1,093,995
Jan 21, 20258.708.748.668.728.520.69%1,157,837
Jan 17, 20258.708.738.618.668.46-0.12%3,872,946
Jan 16, 20258.658.688.638.678.470.58%721,584
Jan 15, 20258.628.688.608.628.431.41%660,921
Jan 14, 20258.548.628.508.508.31-0.12%604,123
Jan 13, 20258.458.578.438.518.320.59%995,152
Jan 10, 20258.478.488.408.468.27-0.47%676,355
Jan 8, 20258.498.538.458.508.310.35%462,331
Jan 7, 20258.558.558.468.478.28-0.47%273,888
Jan 6, 20258.568.568.508.518.320.12%423,615
Jan 3, 20258.478.528.468.508.310.59%252,886
Jan 2, 20258.488.558.448.458.260.48%328,474
Dec 31, 20248.448.528.378.418.22-0.36%366,168
Dec 30, 20248.508.548.448.448.25-2.09%390,215
Dec 27, 20248.688.688.598.628.33-0.92%392,493
Dec 26, 20248.678.718.658.708.400.46%368,158
Dec 24, 20248.638.668.598.668.370.81%298,006
Dec 23, 20248.548.598.528.598.301.30%534,868
Dec 20, 20248.348.488.318.488.191.44%352,923
Dec 19, 20248.488.568.338.368.08-0.83%581,502
Dec 18, 20248.608.648.428.438.14-1.86%461,521
Dec 17, 20248.638.648.588.598.30-0.69%445,378
Dec 16, 20248.618.678.618.658.360.70%345,529
Dec 13, 20248.638.648.578.598.30-0.12%573,376
Dec 12, 20248.658.688.608.608.31-0.92%467,607
Dec 11, 20248.718.718.658.688.380.23%342,663
Dec 10, 20248.748.758.668.668.37-0.69%332,800
Dec 9, 20248.798.808.728.728.42-0.34%286,476
Dec 6, 20248.748.778.738.758.450.23%279,040
Dec 5, 20248.738.748.718.738.43-280,717
Dec 4, 20248.738.768.728.738.43-2,414,152
Dec 3, 20248.728.758.718.738.43-0.11%365,739
Dec 2, 20248.778.798.718.748.44-0.68%404,006
Nov 29, 20248.758.838.688.808.501.15%424,320
Nov 27, 20248.708.728.688.708.400.23%388,379
Nov 26, 20248.758.768.668.688.38-0.80%375,223
Nov 25, 20248.728.788.728.758.450.46%306,865
Nov 22, 20248.668.748.638.718.410.46%435,652
Nov 21, 20248.608.688.608.678.38-0.23%321,502
Nov 20, 20248.738.738.658.698.30-0.57%311,634
Nov 19, 20248.728.768.708.748.35-0.11%292,402
Nov 18, 20248.738.798.708.758.360.57%346,732
Nov 15, 20248.728.738.678.708.31-0.57%310,831
Nov 14, 20248.788.788.728.758.360.11%230,639
Nov 13, 20248.798.828.718.748.35-0.23%235,501
Nov 12, 20248.898.908.748.768.37-1.46%305,450
Nov 11, 20248.918.958.888.898.490.34%331,387
Nov 8, 20248.898.918.858.868.46-0.23%317,711
Nov 7, 20248.898.918.838.888.480.45%336,393
Nov 6, 20248.888.898.808.848.440.91%396,364
Nov 5, 20248.708.778.708.768.370.69%259,997
Nov 4, 20248.708.758.668.708.310.12%449,344
Nov 1, 20248.758.778.698.698.30-0.69%349,434
Oct 31, 20248.848.888.728.758.36-1.02%527,569
Oct 30, 20248.868.898.808.848.44-0.23%305,229
Oct 29, 20248.888.898.838.868.46-0.23%451,362
Oct 28, 20248.918.958.888.888.48-265,550
Oct 25, 20248.958.988.878.888.48-0.78%224,716
Oct 24, 20248.898.958.858.958.55-785,639
Oct 23, 20249.029.028.918.958.45-0.89%356,823
Oct 22, 20249.029.049.009.038.530.11%272,735
Oct 21, 20249.019.059.009.028.52-0.11%259,093
Oct 18, 20249.009.058.999.038.530.67%253,443
Oct 17, 20249.029.038.968.978.47-0.33%403,877
Oct 16, 20248.999.058.989.008.500.22%398,094
Oct 15, 20249.069.118.988.988.48-0.88%356,707
Oct 14, 20249.039.109.029.068.560.55%457,261
Oct 11, 20249.029.059.009.018.51-0.22%479,400
Oct 10, 20249.019.048.989.038.530.11%216,224
Oct 9, 20249.019.038.999.028.520.33%203,114
Oct 8, 20248.989.028.958.998.490.45%291,065
Oct 7, 20249.029.048.948.958.45-0.78%308,466
Oct 4, 20249.029.048.999.028.520.45%354,923
Oct 3, 20248.999.028.978.988.48-0.55%265,531
Oct 2, 20249.009.048.979.038.53-428,019
Oct 1, 20249.109.108.989.038.53-0.77%377,866
Sep 30, 20249.069.149.049.108.590.55%388,052
Sep 27, 20249.039.058.999.058.550.56%409,725