Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
10.45
-0.03 (-0.29%)
At close: May 29, 2026, 4:00 PM EDT
10.46
+0.01 (0.10%)
After-hours: May 29, 2026, 7:00 PM EDT
AOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.51 | 10.59 | 10.45 | 10.45 | 10.45 | -0.29% | 478,372 |
| May 28, 2026 | 10.44 | 10.49 | 10.38 | 10.48 | 10.48 | 0.58% | 472,875 |
| May 27, 2026 | 10.47 | 10.50 | 10.41 | 10.42 | 10.42 | -0.57% | 260,198 |
| May 26, 2026 | 10.48 | 10.53 | 10.38 | 10.48 | 10.48 | 0.67% | 388,021 |
| May 22, 2026 | 10.47 | 10.49 | 10.39 | 10.41 | 10.41 | -0.10% | 228,570 |
| May 21, 2026 | 10.37 | 10.42 | 10.25 | 10.42 | 10.42 | 0.19% | 476,257 |
| May 20, 2026 | 10.41 | 10.50 | 10.31 | 10.50 | 10.40 | 0.96% | 324,588 |
| May 19, 2026 | 10.35 | 10.41 | 10.24 | 10.40 | 10.30 | 0.29% | 397,124 |
| May 18, 2026 | 10.44 | 10.44 | 10.28 | 10.37 | 10.27 | -0.29% | 458,860 |
| May 15, 2026 | 10.43 | 10.47 | 10.33 | 10.40 | 10.30 | -0.86% | 360,076 |
| May 14, 2026 | 10.57 | 10.59 | 10.49 | 10.49 | 10.39 | -0.38% | 284,766 |
| May 13, 2026 | 10.47 | 10.55 | 10.41 | 10.53 | 10.43 | 0.77% | 282,675 |
| May 12, 2026 | 10.56 | 10.56 | 10.38 | 10.45 | 10.35 | -1.14% | 299,564 |
| May 11, 2026 | 10.52 | 10.60 | 10.49 | 10.57 | 10.47 | 0.48% | 355,166 |
| May 8, 2026 | 10.44 | 10.52 | 10.38 | 10.52 | 10.42 | 1.45% | 329,363 |
| May 7, 2026 | 10.46 | 10.50 | 10.36 | 10.37 | 10.27 | -0.29% | 301,424 |
| May 6, 2026 | 10.36 | 10.40 | 10.34 | 10.40 | 10.30 | 1.46% | 381,709 |
| May 5, 2026 | 10.23 | 10.29 | 10.16 | 10.25 | 10.15 | 0.29% | 389,724 |
| May 4, 2026 | 10.30 | 10.30 | 10.15 | 10.22 | 10.12 | -0.58% | 386,321 |
| May 1, 2026 | 10.24 | 10.33 | 10.20 | 10.28 | 10.18 | 0.98% | 387,363 |
| Apr 30, 2026 | 10.17 | 10.20 | 10.10 | 10.18 | 10.08 | 1.09% | 657,454 |
| Apr 29, 2026 | 10.00 | 10.07 | 9.95 | 10.07 | 9.97 | 0.60% | 292,414 |
| Apr 28, 2026 | 10.09 | 10.09 | 9.93 | 10.01 | 9.91 | -1.09% | 339,259 |
| Apr 27, 2026 | 10.04 | 10.12 | 10.01 | 10.12 | 10.02 | 1.00% | 305,679 |
| Apr 24, 2026 | 9.95 | 10.02 | 9.93 | 10.02 | 9.92 | 0.80% | 288,792 |
| Apr 23, 2026 | 10.00 | 10.03 | 9.83 | 9.94 | 9.85 | -0.80% | 595,720 |
| Apr 22, 2026 | 10.08 | 10.17 | 9.99 | 10.02 | 9.92 | -0.30% | 456,171 |
| Apr 21, 2026 | 10.26 | 10.28 | 10.10 | 10.15 | 9.95 | -1.07% | 558,148 |
| Apr 20, 2026 | 10.18 | 10.26 | 10.18 | 10.26 | 10.06 | 0.49% | 524,406 |
| Apr 17, 2026 | 10.15 | 10.24 | 10.13 | 10.21 | 10.01 | 1.59% | 615,254 |
| Apr 16, 2026 | 10.10 | 10.11 | 10.01 | 10.05 | 9.86 | - | 562,938 |
| Apr 15, 2026 | 10.09 | 10.09 | 10.01 | 10.05 | 9.86 | -0.10% | 443,884 |
| Apr 14, 2026 | 9.97 | 10.10 | 9.97 | 10.06 | 9.87 | 1.31% | 733,025 |
| Apr 13, 2026 | 9.81 | 9.93 | 9.72 | 9.93 | 9.74 | 1.22% | 555,213 |
| Apr 10, 2026 | 9.85 | 9.88 | 9.79 | 9.81 | 9.62 | - | 325,256 |
| Apr 9, 2026 | 9.68 | 9.85 | 9.65 | 9.81 | 9.62 | 0.93% | 383,047 |
| Apr 8, 2026 | 9.77 | 9.78 | 9.66 | 9.72 | 9.53 | 2.97% | 461,406 |
| Apr 7, 2026 | 9.44 | 9.49 | 9.24 | 9.44 | 9.26 | -0.63% | 526,400 |
| Apr 6, 2026 | 9.36 | 9.51 | 9.35 | 9.50 | 9.32 | 1.50% | 392,685 |
| Apr 2, 2026 | 9.35 | 9.43 | 9.19 | 9.36 | 9.18 | -1.06% | 393,361 |
| Apr 1, 2026 | 9.39 | 9.51 | 9.36 | 9.46 | 9.28 | 2.71% | 587,564 |
| Mar 31, 2026 | 9.00 | 9.33 | 9.00 | 9.21 | 9.03 | 4.07% | 650,940 |
| Mar 30, 2026 | 8.87 | 8.97 | 8.77 | 8.85 | 8.68 | 0.45% | 561,091 |
| Mar 27, 2026 | 9.06 | 9.09 | 8.76 | 8.81 | 8.64 | -3.40% | 1,235,469 |
| Mar 26, 2026 | 9.41 | 9.47 | 9.08 | 9.12 | 8.94 | -3.80% | 1,004,841 |
| Mar 25, 2026 | 9.53 | 9.58 | 9.44 | 9.48 | 9.30 | -0.21% | 518,983 |
| Mar 24, 2026 | 9.51 | 9.54 | 9.42 | 9.50 | 9.32 | -0.42% | 509,482 |
| Mar 23, 2026 | 9.54 | 9.71 | 9.48 | 9.65 | 9.36 | 2.77% | 677,720 |
| Mar 20, 2026 | 9.62 | 9.68 | 9.35 | 9.39 | 9.10 | -2.29% | 471,023 |
| Mar 19, 2026 | 9.59 | 9.61 | 9.50 | 9.61 | 9.32 | -0.52% | 390,839 |