Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
9.10
-0.04 (-0.44%)
At close: Aug 15, 2025, 4:00 PM
9.18
+0.08 (0.88%)
After-hours: Aug 15, 2025, 7:00 PM EDT
AOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.13 | 9.16 | 9.11 | 9.12 | - | -0.27% | 352,907 |
| Aug 14, 2025 | 9.14 | 9.16 | 9.11 | 9.14 | 9.14 | -0.22% | 376,236 |
| Aug 13, 2025 | 9.17 | 9.19 | 9.11 | 9.16 | 9.16 | 0.11% | 603,892 |
| Aug 12, 2025 | 9.13 | 9.16 | 9.12 | 9.15 | 9.15 | 0.55% | 437,696 |
| Aug 11, 2025 | 9.12 | 9.12 | 9.07 | 9.10 | 9.10 | 0.11% | 463,504 |
| Aug 8, 2025 | 9.00 | 9.16 | 9.00 | 9.09 | 9.09 | 1.45% | 918,094 |
| Aug 7, 2025 | 8.98 | 9.03 | 8.92 | 8.96 | 8.96 | 0.56% | 576,807 |
| Aug 6, 2025 | 8.90 | 8.93 | 8.88 | 8.91 | 8.91 | 0.45% | 661,203 |
| Aug 5, 2025 | 8.90 | 8.94 | 8.84 | 8.87 | 8.87 | -0.22% | 467,060 |
| Aug 4, 2025 | 8.83 | 8.89 | 8.81 | 8.89 | 8.89 | 1.02% | 293,943 |
| Aug 1, 2025 | 8.90 | 8.90 | 8.77 | 8.80 | 8.80 | -1.46% | 528,569 |
| Jul 31, 2025 | 9.05 | 9.05 | 8.93 | 8.93 | 8.93 | -0.45% | 542,591 |
| Jul 30, 2025 | 9.02 | 9.02 | 8.91 | 8.97 | 8.97 | -0.11% | 475,966 |
| Jul 29, 2025 | 9.05 | 9.05 | 8.96 | 8.98 | 8.98 | -0.55% | 364,838 |
| Jul 28, 2025 | 9.09 | 9.09 | 9.01 | 9.03 | 9.03 | -0.44% | 286,495 |
| Jul 25, 2025 | 9.03 | 9.10 | 9.02 | 9.07 | 9.07 | 0.44% | 660,435 |
| Jul 24, 2025 | 9.03 | 9.07 | 9.02 | 9.03 | 9.03 | -0.99% | 551,286 |
| Jul 23, 2025 | 9.05 | 9.14 | 9.05 | 9.12 | 9.02 | 0.77% | 993,466 |
| Jul 22, 2025 | 9.06 | 9.06 | 8.99 | 9.05 | 8.95 | - | 549,146 |
| Jul 21, 2025 | 9.00 | 9.07 | 9.00 | 9.05 | 8.95 | 0.89% | 418,931 |
| Jul 18, 2025 | 9.02 | 9.05 | 8.97 | 8.97 | 8.87 | -0.44% | 838,539 |
| Jul 17, 2025 | 8.90 | 9.01 | 8.90 | 9.01 | 8.91 | 1.24% | 469,270 |
| Jul 16, 2025 | 8.97 | 8.98 | 8.88 | 8.90 | 8.80 | -0.56% | 410,041 |
| Jul 15, 2025 | 8.97 | 8.97 | 8.92 | 8.95 | 8.85 | 0.34% | 463,931 |
| Jul 14, 2025 | 8.95 | 8.97 | 8.91 | 8.92 | 8.82 | -0.78% | 445,774 |
| Jul 11, 2025 | 8.98 | 9.00 | 8.95 | 8.99 | 8.89 | 0.11% | 292,888 |
| Jul 10, 2025 | 8.97 | 8.99 | 8.95 | 8.98 | 8.88 | 0.22% | 236,988 |
| Jul 9, 2025 | 8.95 | 8.97 | 8.92 | 8.96 | 8.86 | 0.34% | 339,247 |
| Jul 8, 2025 | 8.94 | 8.95 | 8.90 | 8.93 | 8.83 | - | 342,111 |
| Jul 7, 2025 | 9.03 | 9.03 | 8.92 | 8.93 | 8.83 | -1.00% | 326,032 |
| Jul 3, 2025 | 9.00 | 9.03 | 8.99 | 9.02 | 8.92 | 0.45% | 267,465 |
| Jul 2, 2025 | 8.93 | 8.98 | 8.91 | 8.98 | 8.88 | 0.79% | 390,098 |
| Jul 1, 2025 | 8.86 | 8.94 | 8.85 | 8.91 | 8.81 | 0.56% | 450,789 |
| Jun 30, 2025 | 8.82 | 8.86 | 8.80 | 8.86 | 8.76 | 0.91% | 644,337 |
| Jun 27, 2025 | 8.71 | 8.78 | 8.70 | 8.78 | 8.68 | 1.15% | 376,082 |
| Jun 26, 2025 | 8.70 | 8.73 | 8.66 | 8.68 | 8.59 | -0.34% | 765,408 |
| Jun 25, 2025 | 8.71 | 8.71 | 8.67 | 8.71 | 8.62 | - | 492,225 |
| Jun 24, 2025 | 8.63 | 8.71 | 8.61 | 8.71 | 8.62 | 1.40% | 528,016 |
| Jun 23, 2025 | 8.58 | 8.60 | 8.51 | 8.59 | 8.50 | -0.46% | 486,385 |
| Jun 20, 2025 | 8.69 | 8.69 | 8.61 | 8.63 | 8.45 | -0.35% | 400,172 |
| Jun 18, 2025 | 8.68 | 8.70 | 8.65 | 8.66 | 8.48 | -0.12% | 330,093 |
| Jun 17, 2025 | 8.70 | 8.70 | 8.64 | 8.67 | 8.49 | -0.34% | 377,177 |
| Jun 16, 2025 | 8.69 | 8.74 | 8.69 | 8.70 | 8.52 | 0.46% | 435,522 |
| Jun 13, 2025 | 8.66 | 8.69 | 8.63 | 8.66 | 8.48 | -0.12% | 479,422 |
| Jun 12, 2025 | 8.69 | 8.70 | 8.67 | 8.67 | 8.49 | -0.34% | 366,871 |
| Jun 11, 2025 | 8.68 | 8.71 | 8.67 | 8.70 | 8.52 | 0.69% | 365,186 |
| Jun 10, 2025 | 8.65 | 8.67 | 8.63 | 8.64 | 8.46 | 0.23% | 400,271 |
| Jun 9, 2025 | 8.64 | 8.64 | 8.59 | 8.62 | 8.44 | -0.23% | 397,760 |
| Jun 6, 2025 | 8.65 | 8.65 | 8.61 | 8.64 | 8.46 | 0.47% | 339,923 |
| Jun 5, 2025 | 8.61 | 8.64 | 8.55 | 8.60 | 8.42 | 0.47% | 473,501 |