Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
10.11
-0.05 (-0.49%)
At close: Oct 16, 2026, 4:00 PM EDT
10.00
-0.11 (-1.09%)
After-hours: Oct 16, 2026, 7:41 PM EDT
AOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.20 | 10.25 | 10.07 | 10.11 | 10.11 | -0.49% | 337,136 |
| Oct 15, 2026 | 10.05 | 10.17 | 10.03 | 10.16 | 10.16 | 0.89% | 413,522 |
| Oct 14, 2026 | 10.14 | 10.22 | 10.07 | 10.07 | 10.07 | -1.47% | 271,782 |
| Oct 13, 2026 | 10.20 | 10.22 | 10.16 | 10.22 | 10.22 | 0.20% | 222,764 |
| Oct 12, 2026 | 10.18 | 10.21 | 10.13 | 10.20 | 10.20 | 0.49% | 201,680 |
| Oct 9, 2026 | 10.06 | 10.17 | 10.06 | 10.15 | 10.15 | 1.60% | 274,379 |
| Oct 8, 2026 | 10.00 | 10.03 | 9.91 | 9.99 | 9.99 | -0.60% | 369,138 |
| Oct 7, 2026 | 10.14 | 10.14 | 10.04 | 10.05 | 10.05 | -1.47% | 477,655 |
| Oct 6, 2026 | 10.10 | 10.22 | 10.04 | 10.20 | 10.20 | 1.19% | 470,188 |
| Oct 5, 2026 | 10.14 | 10.55 | 10.05 | 10.08 | 10.08 | -1.18% | 451,363 |
| Oct 2, 2026 | 10.21 | 10.25 | 10.14 | 10.20 | 10.20 | 1.39% | 301,404 |
| Oct 1, 2026 | 10.16 | 10.27 | 10.00 | 10.06 | 10.06 | -0.98% | 461,699 |
| Sep 30, 2026 | 10.26 | 10.34 | 10.14 | 10.16 | 10.16 | -0.49% | 396,651 |
| Sep 29, 2026 | 10.24 | 10.27 | 10.15 | 10.21 | 10.21 | 0.29% | 444,035 |
| Sep 28, 2026 | 10.27 | 10.27 | 10.16 | 10.18 | 10.18 | -1.17% | 331,992 |
| Sep 25, 2026 | 10.30 | 10.32 | 10.21 | 10.30 | 10.30 | 0.59% | 254,571 |
| Sep 24, 2026 | 10.34 | 10.34 | 10.19 | 10.24 | 10.24 | -1.06% | 824,875 |
| Sep 23, 2026 | 10.42 | 10.45 | 10.30 | 10.35 | 10.35 | -1.24% | 313,474 |
| Sep 22, 2026 | 10.46 | 10.51 | 10.45 | 10.48 | 10.48 | 0.29% | 218,692 |
| Sep 21, 2026 | 10.57 | 10.61 | 10.52 | 10.56 | 10.45 | 0.57% | 334,241 |
| Sep 18, 2026 | 10.45 | 10.50 | 10.43 | 10.50 | 10.39 | 0.67% | 291,168 |
| Sep 17, 2026 | 10.45 | 10.50 | 10.40 | 10.43 | 10.32 | 0.77% | 467,213 |
| Sep 16, 2026 | 10.49 | 10.51 | 10.28 | 10.35 | 10.24 | -0.29% | 441,825 |
| Sep 15, 2026 | 10.49 | 10.51 | 10.38 | 10.38 | 10.27 | -1.24% | 504,586 |
| Sep 14, 2026 | 10.46 | 10.52 | 10.41 | 10.51 | 10.40 | -0.10% | 317,894 |
| Sep 11, 2026 | 10.55 | 10.60 | 10.50 | 10.52 | 10.41 | 0.10% | 397,907 |
| Sep 10, 2026 | 10.58 | 10.58 | 10.50 | 10.51 | 10.40 | -1.22% | 261,965 |
| Sep 9, 2026 | 10.70 | 10.75 | 10.61 | 10.64 | 10.53 | -0.56% | 293,526 |
| Sep 8, 2026 | 10.73 | 10.73 | 10.68 | 10.70 | 10.59 | -0.09% | 368,539 |
| Sep 4, 2026 | 10.73 | 10.75 | 10.71 | 10.71 | 10.60 | -0.37% | 232,055 |
| Sep 3, 2026 | 10.67 | 10.75 | 10.63 | 10.75 | 10.64 | 1.03% | 526,600 |
| Sep 2, 2026 | 10.69 | 10.72 | 10.62 | 10.64 | 10.53 | -0.09% | 270,930 |
| Sep 1, 2026 | 10.78 | 10.78 | 10.59 | 10.65 | 10.54 | -1.66% | 674,944 |
| Aug 31, 2026 | 10.78 | 10.85 | 10.77 | 10.83 | 10.72 | 0.46% | 607,209 |
| Aug 28, 2026 | 10.67 | 10.79 | 10.64 | 10.78 | 10.67 | 1.51% | 1,084,861 |
| Aug 27, 2026 | 10.62 | 10.64 | 10.58 | 10.62 | 10.51 | - | 339,310 |
| Aug 26, 2026 | 10.65 | 10.66 | 10.61 | 10.62 | 10.51 | -0.47% | 279,826 |
| Aug 25, 2026 | 10.67 | 10.70 | 10.65 | 10.67 | 10.56 | 0.28% | 241,214 |
| Aug 24, 2026 | 10.66 | 10.68 | 10.51 | 10.64 | 10.53 | -0.19% | 310,373 |
| Aug 21, 2026 | 10.70 | 10.77 | 10.70 | 10.76 | 10.55 | 0.75% | 302,893 |
| Aug 20, 2026 | 10.58 | 10.69 | 10.58 | 10.68 | 10.47 | 0.56% | 296,241 |
| Aug 19, 2026 | 10.67 | 10.74 | 10.62 | 10.62 | 10.41 | -0.19% | 348,367 |
| Aug 18, 2026 | 10.75 | 10.76 | 10.59 | 10.64 | 10.43 | -1.30% | 426,343 |
| Aug 17, 2026 | 10.80 | 10.81 | 10.75 | 10.78 | 10.57 | -0.19% | 323,443 |
| Aug 14, 2026 | 10.78 | 10.80 | 10.76 | 10.80 | 10.59 | 0.65% | 294,370 |
| Aug 13, 2026 | 10.73 | 10.79 | 10.71 | 10.73 | 10.52 | 0.28% | 385,248 |
| Aug 12, 2026 | 10.75 | 10.78 | 10.66 | 10.70 | 10.49 | -0.19% | 447,838 |
| Aug 11, 2026 | 10.77 | 10.78 | 10.68 | 10.72 | 10.51 | -0.46% | 336,449 |
| Aug 10, 2026 | 10.70 | 10.77 | 10.70 | 10.77 | 10.56 | 1.03% | 394,340 |
| Aug 7, 2026 | 10.71 | 10.75 | 10.65 | 10.66 | 10.45 | 0.19% | 509,146 |