Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
10.64
-0.14 (-1.30%)
At close: Aug 18, 2026, 4:00 PM EDT
10.63
-0.01 (-0.09%)
After-hours: Aug 18, 2026, 7:30 PM EDT
AOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 10.75 | 10.76 | 10.59 | 10.64 | 10.64 | -1.30% | 426,340 |
| Aug 17, 2026 | 10.80 | 10.81 | 10.75 | 10.78 | 10.78 | -0.19% | 323,128 |
| Aug 14, 2026 | 10.78 | 10.80 | 10.76 | 10.80 | 10.80 | 0.65% | 294,368 |
| Aug 13, 2026 | 10.73 | 10.79 | 10.71 | 10.73 | 10.73 | 0.28% | 385,082 |
| Aug 12, 2026 | 10.75 | 10.78 | 10.66 | 10.70 | 10.70 | -0.19% | 447,740 |
| Aug 11, 2026 | 10.77 | 10.78 | 10.68 | 10.72 | 10.72 | -0.46% | 336,445 |
| Aug 10, 2026 | 10.70 | 10.77 | 10.70 | 10.77 | 10.77 | 1.03% | 393,317 |
| Aug 7, 2026 | 10.71 | 10.75 | 10.65 | 10.66 | 10.66 | 0.19% | 509,144 |
| Aug 6, 2026 | 10.64 | 10.69 | 10.63 | 10.64 | 10.64 | 0.28% | 231,888 |
| Aug 5, 2026 | 10.65 | 10.70 | 10.61 | 10.61 | 10.61 | -0.56% | 367,834 |
| Aug 4, 2026 | 10.52 | 10.69 | 10.48 | 10.67 | 10.67 | 1.62% | 559,763 |
| Aug 3, 2026 | 10.58 | 10.59 | 10.48 | 10.50 | 10.50 | -0.38% | 575,201 |
| Jul 31, 2026 | 10.48 | 10.55 | 10.41 | 10.54 | 10.54 | 1.25% | 497,984 |
| Jul 30, 2026 | 10.31 | 10.44 | 10.30 | 10.41 | 10.41 | 1.66% | 565,266 |
| 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 |