Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
10.24
-0.14 (-1.35%)
At close: Jul 29, 2026, 4:00 PM EDT
10.46
+0.22 (2.16%)
After-hours: Jul 29, 2026, 7:51 PM EDT
AOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 10.38 | 10.45 | 10.22 | 10.24 | 10.24 | -1.35% | 759,034 |
| Jul 28, 2026 | 10.45 | 10.47 | 10.35 | 10.38 | 10.38 | -0.76% | 460,281 |
| Jul 27, 2026 | 10.45 | 10.48 | 10.39 | 10.46 | 10.46 | 0.58% | 296,163 |
| Jul 24, 2026 | 10.47 | 10.49 | 10.40 | 10.40 | 10.40 | -0.57% | 400,486 |
| Jul 23, 2026 | 10.43 | 10.50 | 10.38 | 10.46 | 10.46 | -0.57% | 542,103 |
| Jul 22, 2026 | 10.60 | 10.64 | 10.59 | 10.63 | 10.52 | 0.28% | 389,147 |
| Jul 21, 2026 | 10.54 | 10.66 | 10.54 | 10.60 | 10.49 | 0.95% | 630,210 |
| Jul 20, 2026 | 10.52 | 10.54 | 10.48 | 10.50 | 10.39 | 0.38% | 288,117 |
| Jul 17, 2026 | 10.50 | 10.53 | 10.45 | 10.46 | 10.35 | -1.04% | 458,373 |
| Jul 16, 2026 | 10.57 | 10.59 | 10.53 | 10.57 | 10.46 | -0.28% | 301,339 |
| Jul 15, 2026 | 10.48 | 10.60 | 10.47 | 10.60 | 10.49 | 1.44% | 367,878 |
| Jul 14, 2026 | 10.41 | 10.47 | 10.38 | 10.45 | 10.34 | 0.77% | 300,636 |
| Jul 13, 2026 | 10.42 | 10.43 | 10.36 | 10.37 | 10.26 | -0.58% | 268,074 |
| Jul 10, 2026 | 10.43 | 10.44 | 10.37 | 10.43 | 10.32 | 0.38% | 323,928 |
| Jul 9, 2026 | 10.36 | 10.42 | 10.29 | 10.39 | 10.28 | 0.97% | 192,611 |
| Jul 8, 2026 | 10.34 | 10.34 | 10.24 | 10.29 | 10.18 | -0.39% | 305,067 |
| Jul 7, 2026 | 10.43 | 10.44 | 10.31 | 10.33 | 10.22 | -1.15% | 449,933 |
| Jul 6, 2026 | 10.40 | 10.45 | 10.36 | 10.45 | 10.34 | 1.06% | 225,889 |
| Jul 2, 2026 | 10.32 | 10.38 | 10.28 | 10.34 | 10.23 | 0.78% | 384,075 |
| Jul 1, 2026 | 10.25 | 10.38 | 10.25 | 10.26 | 10.15 | -0.48% | 311,215 |
| Jun 30, 2026 | 10.36 | 10.39 | 10.31 | 10.31 | 10.20 | -0.19% | 619,520 |
| Jun 29, 2026 | 10.31 | 10.33 | 10.24 | 10.33 | 10.22 | 1.27% | 440,866 |
| Jun 26, 2026 | 10.14 | 10.22 | 10.11 | 10.20 | 10.09 | 0.29% | 422,694 |
| Jun 25, 2026 | 10.15 | 10.24 | 10.11 | 10.17 | 10.06 | 0.89% | 257,034 |
| Jun 24, 2026 | 10.13 | 10.16 | 10.03 | 10.08 | 9.98 | -0.49% | 362,590 |
| Jun 23, 2026 | 10.16 | 10.22 | 10.00 | 10.13 | 10.03 | -1.46% | 356,587 |
| Jun 22, 2026 | 10.47 | 10.47 | 10.38 | 10.39 | 10.17 | -0.19% | 357,633 |
| Jun 18, 2026 | 10.41 | 10.46 | 10.39 | 10.41 | 10.19 | 0.87% | 335,610 |
| Jun 17, 2026 | 10.50 | 10.55 | 10.31 | 10.32 | 10.11 | -1.24% | 403,799 |
| Jun 16, 2026 | 10.54 | 10.56 | 10.44 | 10.45 | 10.23 | -0.57% | 287,274 |
| Jun 15, 2026 | 10.47 | 10.57 | 10.47 | 10.51 | 10.29 | 1.35% | 445,547 |
| Jun 12, 2026 | 10.35 | 10.42 | 10.30 | 10.37 | 10.15 | 0.88% | 559,926 |
| Jun 11, 2026 | 10.15 | 10.32 | 10.06 | 10.28 | 10.07 | 2.19% | 339,672 |
| Jun 10, 2026 | 10.19 | 10.24 | 10.02 | 10.06 | 9.85 | -0.98% | 437,719 |
| Jun 9, 2026 | 10.22 | 10.28 | 9.94 | 10.16 | 9.95 | 0.30% | 558,124 |
| Jun 8, 2026 | 10.32 | 10.32 | 10.13 | 10.13 | 9.92 | -1.07% | 613,032 |
| Jun 5, 2026 | 10.37 | 10.38 | 10.17 | 10.24 | 10.03 | -2.01% | 531,356 |
| Jun 4, 2026 | 10.42 | 10.50 | 10.30 | 10.45 | 10.23 | -0.10% | 410,880 |
| Jun 3, 2026 | 10.59 | 10.62 | 10.46 | 10.46 | 10.24 | -1.60% | 589,829 |
| Jun 2, 2026 | 10.45 | 10.68 | 10.45 | 10.63 | 10.41 | 1.43% | 728,737 |
| Jun 1, 2026 | 10.47 | 10.54 | 10.43 | 10.48 | 10.26 | 0.29% | 620,424 |
| May 29, 2026 | 10.51 | 10.59 | 10.45 | 10.45 | 10.23 | -0.29% | 478,375 |
| May 28, 2026 | 10.44 | 10.49 | 10.38 | 10.48 | 10.26 | 0.58% | 472,879 |
| May 27, 2026 | 10.47 | 10.50 | 10.41 | 10.42 | 10.20 | -0.57% | 260,200 |
| May 26, 2026 | 10.48 | 10.53 | 10.38 | 10.48 | 10.26 | 0.67% | 388,022 |
| May 22, 2026 | 10.47 | 10.49 | 10.39 | 10.41 | 10.19 | -0.10% | 228,575 |
| May 21, 2026 | 10.37 | 10.42 | 10.25 | 10.42 | 10.20 | 0.19% | 476,260 |
| May 20, 2026 | 10.41 | 10.50 | 10.31 | 10.50 | 10.18 | 0.96% | 324,588 |
| May 19, 2026 | 10.35 | 10.41 | 10.24 | 10.40 | 10.09 | 0.29% | 397,124 |
| May 18, 2026 | 10.44 | 10.44 | 10.28 | 10.37 | 10.06 | -0.29% | 458,860 |