Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
9.95
+0.03 (0.30%)
At close: Nov 6, 2026, 4:00 PM EST
9.94
-0.01 (-0.10%)
After-hours: Nov 6, 2026, 7:30 PM EST
AOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.96 | 9.97 | 9.87 | 9.95 | 9.95 | 0.30% | 479,137 |
| Nov 5, 2026 | 10.22 | 10.22 | 9.87 | 9.92 | 9.92 | -3.13% | 766,139 |
| Nov 4, 2026 | 10.16 | 10.24 | 10.14 | 10.24 | 10.24 | 1.89% | 365,031 |
| Nov 3, 2026 | 10.08 | 10.09 | 10.00 | 10.05 | 10.05 | -0.10% | 256,421 |
| Nov 2, 2026 | 10.12 | 10.15 | 10.03 | 10.06 | 10.06 | 0.20% | 429,943 |
| Oct 30, 2026 | 10.13 | 10.16 | 9.99 | 10.04 | 10.04 | -1.57% | 525,002 |
| Oct 29, 2026 | 10.14 | 10.21 | 10.10 | 10.20 | 10.20 | 0.89% | 436,821 |
| Oct 28, 2026 | 10.15 | 10.15 | 10.05 | 10.11 | 10.11 | 0.10% | 256,456 |
| Oct 27, 2026 | 10.05 | 10.10 | 9.96 | 10.10 | 10.10 | 1.00% | 336,702 |
| Oct 26, 2026 | 10.00 | 10.04 | 9.97 | 10.00 | 10.00 | - | 289,000 |
| Oct 23, 2026 | 9.98 | 10.00 | 9.91 | 10.00 | 10.00 | -0.10% | 272,421 |
| Oct 22, 2026 | 10.15 | 10.18 | 10.05 | 10.11 | 10.01 | -1.37% | 522,148 |
| Oct 21, 2026 | 10.24 | 10.27 | 10.19 | 10.25 | 10.15 | 0.49% | 358,581 |
| Oct 20, 2026 | 10.11 | 10.20 | 10.07 | 10.20 | 10.10 | 0.89% | 272,811 |
| Oct 19, 2026 | 10.14 | 10.20 | 10.04 | 10.11 | 10.01 | - | 383,303 |
| Oct 16, 2026 | 10.20 | 10.25 | 10.07 | 10.11 | 10.01 | -0.49% | 337,964 |
| Oct 15, 2026 | 10.05 | 10.17 | 10.03 | 10.16 | 10.06 | 0.89% | 413,636 |
| Oct 14, 2026 | 10.14 | 10.22 | 10.07 | 10.07 | 9.97 | -1.47% | 271,784 |
| Oct 13, 2026 | 10.20 | 10.22 | 10.16 | 10.22 | 10.12 | 0.20% | 222,765 |
| Oct 12, 2026 | 10.18 | 10.21 | 10.13 | 10.20 | 10.10 | 0.49% | 201,684 |
| Oct 9, 2026 | 10.06 | 10.17 | 10.06 | 10.15 | 10.05 | 1.60% | 274,380 |
| Oct 8, 2026 | 10.00 | 10.03 | 9.91 | 9.99 | 9.89 | -0.60% | 369,144 |
| Oct 7, 2026 | 10.14 | 10.14 | 10.04 | 10.05 | 9.95 | -1.47% | 477,857 |
| Oct 6, 2026 | 10.10 | 10.22 | 10.04 | 10.20 | 10.10 | 1.19% | 470,594 |
| Oct 5, 2026 | 10.14 | 10.55 | 10.05 | 10.08 | 9.98 | -1.18% | 451,365 |
| Oct 2, 2026 | 10.21 | 10.25 | 10.14 | 10.20 | 10.10 | 1.39% | 301,557 |
| Oct 1, 2026 | 10.16 | 10.27 | 10.00 | 10.06 | 9.96 | -0.98% | 462,038 |
| Sep 30, 2026 | 10.26 | 10.34 | 10.14 | 10.16 | 10.06 | -0.49% | 397,119 |
| Sep 29, 2026 | 10.24 | 10.27 | 10.15 | 10.21 | 10.11 | 0.29% | 444,047 |
| Sep 28, 2026 | 10.27 | 10.27 | 10.16 | 10.18 | 10.08 | -1.17% | 331,996 |
| Sep 25, 2026 | 10.30 | 10.32 | 10.21 | 10.30 | 10.20 | 0.59% | 255,150 |
| Sep 24, 2026 | 10.34 | 10.34 | 10.19 | 10.24 | 10.14 | -1.06% | 824,928 |
| Sep 23, 2026 | 10.42 | 10.45 | 10.30 | 10.35 | 10.25 | -1.24% | 314,525 |
| Sep 22, 2026 | 10.46 | 10.51 | 10.45 | 10.48 | 10.38 | 0.29% | 218,697 |
| Sep 21, 2026 | 10.57 | 10.61 | 10.52 | 10.56 | 10.35 | 0.57% | 373,685 |
| Sep 18, 2026 | 10.45 | 10.50 | 10.43 | 10.50 | 10.29 | 0.67% | 291,168 |
| Sep 17, 2026 | 10.45 | 10.50 | 10.40 | 10.43 | 10.22 | 0.77% | 467,213 |
| Sep 16, 2026 | 10.49 | 10.51 | 10.28 | 10.35 | 10.14 | -0.29% | 441,825 |
| Sep 15, 2026 | 10.49 | 10.51 | 10.38 | 10.38 | 10.17 | -1.24% | 504,586 |
| Sep 14, 2026 | 10.46 | 10.52 | 10.41 | 10.51 | 10.30 | -0.10% | 317,894 |
| Sep 11, 2026 | 10.55 | 10.60 | 10.50 | 10.52 | 10.31 | 0.10% | 397,907 |
| Sep 10, 2026 | 10.58 | 10.58 | 10.50 | 10.51 | 10.30 | -1.22% | 261,965 |
| Sep 9, 2026 | 10.70 | 10.75 | 10.61 | 10.64 | 10.43 | -0.56% | 293,526 |
| Sep 8, 2026 | 10.73 | 10.73 | 10.68 | 10.70 | 10.48 | -0.09% | 368,539 |
| Sep 4, 2026 | 10.73 | 10.75 | 10.71 | 10.71 | 10.49 | -0.37% | 232,055 |
| Sep 3, 2026 | 10.67 | 10.75 | 10.63 | 10.75 | 10.53 | 1.03% | 526,600 |
| Sep 2, 2026 | 10.69 | 10.72 | 10.62 | 10.64 | 10.43 | -0.09% | 270,930 |
| Sep 1, 2026 | 10.78 | 10.78 | 10.59 | 10.65 | 10.43 | -1.66% | 674,944 |
| Aug 31, 2026 | 10.78 | 10.85 | 10.77 | 10.83 | 10.61 | 0.46% | 607,209 |
| Aug 28, 2026 | 10.67 | 10.79 | 10.64 | 10.78 | 10.56 | 1.51% | 1,084,861 |