Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
10.52
+0.15 (1.45%)
May 8, 2026, 4:00 PM EDT - Market closed
AOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.44 | 10.52 | 10.38 | 10.52 | 10.52 | 1.45% | 329,011 |
| May 7, 2026 | 10.46 | 10.50 | 10.36 | 10.37 | 10.37 | -0.29% | 301,423 |
| May 6, 2026 | 10.36 | 10.40 | 10.34 | 10.40 | 10.40 | 1.46% | 381,470 |
| May 5, 2026 | 10.23 | 10.29 | 10.16 | 10.25 | 10.25 | 0.29% | 389,722 |
| May 4, 2026 | 10.30 | 10.30 | 10.15 | 10.22 | 10.22 | -0.58% | 386,174 |
| May 1, 2026 | 10.24 | 10.33 | 10.20 | 10.28 | 10.28 | 0.98% | 387,362 |
| Apr 30, 2026 | 10.17 | 10.20 | 10.10 | 10.18 | 10.18 | 1.09% | 657,445 |
| Apr 29, 2026 | 10.00 | 10.07 | 9.95 | 10.07 | 10.07 | 0.60% | 292,246 |
| Apr 28, 2026 | 10.09 | 10.09 | 9.93 | 10.01 | 10.01 | -1.09% | 339,259 |
| Apr 27, 2026 | 10.04 | 10.12 | 10.01 | 10.12 | 10.12 | 1.00% | 305,679 |
| Apr 24, 2026 | 9.95 | 10.02 | 9.93 | 10.02 | 10.02 | 0.80% | 288,792 |
| Apr 23, 2026 | 10.00 | 10.03 | 9.83 | 9.94 | 9.94 | -0.80% | 595,719 |
| Apr 22, 2026 | 10.08 | 10.17 | 9.99 | 10.02 | 10.02 | -1.28% | 456,167 |
| Apr 21, 2026 | 10.26 | 10.28 | 10.10 | 10.15 | 10.05 | -1.07% | 557,578 |
| Apr 20, 2026 | 10.18 | 10.26 | 10.18 | 10.26 | 10.16 | 0.49% | 524,406 |
| Apr 17, 2026 | 10.15 | 10.24 | 10.13 | 10.21 | 10.11 | 1.59% | 615,254 |
| Apr 16, 2026 | 10.10 | 10.11 | 10.01 | 10.05 | 9.95 | - | 562,938 |
| Apr 15, 2026 | 10.09 | 10.09 | 10.01 | 10.05 | 9.95 | -0.10% | 443,884 |
| Apr 14, 2026 | 9.97 | 10.10 | 9.97 | 10.06 | 9.96 | 1.31% | 733,025 |
| Apr 13, 2026 | 9.81 | 9.93 | 9.72 | 9.93 | 9.83 | 1.22% | 555,213 |
| Apr 10, 2026 | 9.85 | 9.88 | 9.79 | 9.81 | 9.71 | - | 325,256 |
| Apr 9, 2026 | 9.68 | 9.85 | 9.65 | 9.81 | 9.71 | 0.93% | 383,047 |
| Apr 8, 2026 | 9.77 | 9.78 | 9.66 | 9.72 | 9.62 | 2.97% | 461,406 |
| Apr 7, 2026 | 9.44 | 9.49 | 9.24 | 9.44 | 9.35 | -0.63% | 526,400 |
| Apr 6, 2026 | 9.36 | 9.51 | 9.35 | 9.50 | 9.41 | 1.50% | 392,685 |
| Apr 2, 2026 | 9.35 | 9.43 | 9.19 | 9.36 | 9.27 | -1.06% | 393,361 |
| Apr 1, 2026 | 9.39 | 9.51 | 9.36 | 9.46 | 9.37 | 2.71% | 587,564 |
| Mar 31, 2026 | 9.00 | 9.33 | 9.00 | 9.21 | 9.12 | 4.07% | 650,940 |
| Mar 30, 2026 | 8.87 | 8.97 | 8.77 | 8.85 | 8.76 | 0.45% | 561,091 |
| Mar 27, 2026 | 9.06 | 9.09 | 8.76 | 8.81 | 8.72 | -3.40% | 1,235,469 |
| Mar 26, 2026 | 9.41 | 9.47 | 9.08 | 9.12 | 9.03 | -3.80% | 1,004,841 |
| Mar 25, 2026 | 9.53 | 9.58 | 9.44 | 9.48 | 9.39 | -0.21% | 518,983 |
| Mar 24, 2026 | 9.51 | 9.54 | 9.42 | 9.50 | 9.41 | -1.55% | 509,482 |
| Mar 23, 2026 | 9.54 | 9.71 | 9.48 | 9.65 | 9.45 | 2.77% | 677,720 |
| Mar 20, 2026 | 9.62 | 9.68 | 9.35 | 9.39 | 9.19 | -2.29% | 471,023 |
| Mar 19, 2026 | 9.59 | 9.61 | 9.50 | 9.61 | 9.41 | -0.52% | 390,839 |
| Mar 18, 2026 | 9.75 | 9.77 | 9.66 | 9.66 | 9.46 | -0.92% | 520,942 |
| Mar 17, 2026 | 9.72 | 9.82 | 9.72 | 9.75 | 9.54 | 0.93% | 459,186 |
| Mar 16, 2026 | 9.59 | 9.68 | 9.59 | 9.66 | 9.46 | 2.01% | 450,568 |
| Mar 13, 2026 | 9.57 | 9.60 | 9.45 | 9.47 | 9.27 | -0.63% | 538,277 |
| Mar 12, 2026 | 9.63 | 9.66 | 9.50 | 9.53 | 9.33 | -1.85% | 817,990 |
| Mar 11, 2026 | 9.77 | 9.80 | 9.65 | 9.71 | 9.50 | - | 657,544 |
| Mar 10, 2026 | 9.63 | 9.78 | 9.59 | 9.71 | 9.50 | 1.46% | 539,982 |
| Mar 9, 2026 | 9.59 | 9.62 | 9.31 | 9.57 | 9.37 | -0.83% | 1,138,759 |
| Mar 6, 2026 | 9.75 | 9.75 | 9.59 | 9.65 | 9.45 | -2.03% | 1,175,144 |
| Mar 5, 2026 | 10.10 | 10.10 | 9.75 | 9.85 | 9.64 | -2.86% | 1,187,973 |
| Mar 4, 2026 | 10.30 | 10.33 | 10.11 | 10.14 | 9.93 | -0.98% | 861,022 |
| Mar 3, 2026 | 10.46 | 10.46 | 10.14 | 10.24 | 10.02 | -3.12% | 1,018,502 |
| Mar 2, 2026 | 10.56 | 10.59 | 10.47 | 10.57 | 10.35 | -0.38% | 758,149 |
| Feb 27, 2026 | 10.66 | 10.77 | 10.52 | 10.61 | 10.39 | -0.84% | 821,842 |