Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
9.65
-0.20 (-2.03%)
Mar 6, 2026, 4:00 PM EST - Market closed
AOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.75 | 9.75 | 9.59 | 9.65 | 9.65 | -2.03% | 1,174,983 |
| Mar 5, 2026 | 10.10 | 10.10 | 9.75 | 9.85 | 9.85 | -2.86% | 1,187,563 |
| Mar 4, 2026 | 10.30 | 10.33 | 10.11 | 10.14 | 10.14 | -0.98% | 860,950 |
| Mar 3, 2026 | 10.46 | 10.46 | 10.14 | 10.24 | 10.24 | -3.12% | 1,018,501 |
| Mar 2, 2026 | 10.56 | 10.59 | 10.47 | 10.57 | 10.57 | -0.38% | 758,144 |
| Feb 27, 2026 | 10.66 | 10.77 | 10.52 | 10.61 | 10.61 | -0.84% | 821,842 |
| Feb 26, 2026 | 10.73 | 10.73 | 10.62 | 10.70 | 10.70 | 0.09% | 442,388 |
| Feb 25, 2026 | 10.70 | 10.75 | 10.65 | 10.69 | 10.69 | 0.47% | 549,585 |
| Feb 24, 2026 | 10.53 | 10.66 | 10.51 | 10.64 | 10.64 | 1.14% | 416,765 |
| Feb 23, 2026 | 10.59 | 10.60 | 10.49 | 10.52 | 10.52 | -0.47% | 464,529 |
| Feb 20, 2026 | 10.50 | 10.58 | 10.49 | 10.57 | 10.57 | -0.28% | 533,552 |
| Feb 19, 2026 | 10.61 | 10.65 | 10.57 | 10.60 | 10.50 | -0.19% | 836,991 |
| Feb 18, 2026 | 10.44 | 10.62 | 10.44 | 10.62 | 10.52 | 1.92% | 897,894 |
| Feb 17, 2026 | 10.36 | 10.44 | 10.33 | 10.42 | 10.32 | 0.58% | 704,529 |
| Feb 13, 2026 | 10.33 | 10.37 | 10.29 | 10.36 | 10.26 | 0.48% | 617,620 |
| Feb 12, 2026 | 10.38 | 10.39 | 10.26 | 10.31 | 10.21 | -0.29% | 558,252 |
| Feb 11, 2026 | 10.32 | 10.37 | 10.27 | 10.34 | 10.24 | 0.78% | 492,318 |
| Feb 10, 2026 | 10.19 | 10.29 | 10.15 | 10.26 | 10.16 | 0.39% | 419,091 |
| Feb 9, 2026 | 10.11 | 10.22 | 10.07 | 10.22 | 10.12 | 0.99% | 446,880 |
| Feb 6, 2026 | 9.97 | 10.12 | 9.95 | 10.12 | 10.02 | 1.81% | 490,921 |
| Feb 5, 2026 | 9.96 | 9.99 | 9.90 | 9.94 | 9.85 | -0.40% | 488,077 |
| Feb 4, 2026 | 9.98 | 9.99 | 9.89 | 9.98 | 9.89 | 0.20% | 778,365 |
| Feb 3, 2026 | 10.00 | 10.02 | 9.92 | 9.96 | 9.87 | -0.30% | 388,678 |
| Feb 2, 2026 | 9.95 | 10.02 | 9.95 | 9.99 | 9.90 | 0.30% | 830,891 |
| Jan 30, 2026 | 9.98 | 10.03 | 9.95 | 9.96 | 9.87 | -0.30% | 569,950 |
| Jan 29, 2026 | 9.96 | 9.99 | 9.84 | 9.99 | 9.90 | 0.50% | 468,733 |
| Jan 28, 2026 | 10.00 | 10.01 | 9.94 | 9.94 | 9.85 | -0.50% | 252,755 |
| Jan 27, 2026 | 10.00 | 10.00 | 9.95 | 9.99 | 9.90 | 0.20% | 379,967 |
| Jan 26, 2026 | 10.00 | 10.06 | 9.95 | 9.97 | 9.88 | -0.30% | 489,450 |
| Jan 23, 2026 | 9.97 | 10.00 | 9.92 | 10.00 | 9.91 | -0.99% | 366,890 |
| Jan 22, 2026 | 10.08 | 10.11 | 10.05 | 10.10 | 9.91 | 0.70% | 740,355 |
| Jan 21, 2026 | 9.95 | 10.06 | 9.93 | 10.03 | 9.84 | 1.11% | 570,279 |
| Jan 20, 2026 | 9.86 | 9.93 | 9.80 | 9.92 | 9.73 | - | 653,169 |
| Jan 16, 2026 | 10.04 | 10.06 | 9.87 | 9.92 | 9.73 | -0.90% | 866,192 |
| Jan 15, 2026 | 10.01 | 10.06 | 10.00 | 10.01 | 9.82 | 0.10% | 405,376 |
| Jan 14, 2026 | 10.08 | 10.10 | 9.95 | 10.00 | 9.81 | -0.99% | 638,480 |
| Jan 13, 2026 | 10.17 | 10.18 | 10.03 | 10.10 | 9.91 | -0.30% | 670,254 |
| Jan 12, 2026 | 9.97 | 10.13 | 9.94 | 10.13 | 9.94 | 1.60% | 799,700 |
| Jan 9, 2026 | 9.87 | 9.97 | 9.87 | 9.97 | 9.78 | 1.32% | 484,430 |
| Jan 8, 2026 | 9.87 | 9.90 | 9.82 | 9.84 | 9.65 | - | 431,809 |
| Jan 7, 2026 | 9.92 | 9.94 | 9.84 | 9.84 | 9.65 | -0.51% | 296,410 |
| Jan 6, 2026 | 9.81 | 9.91 | 9.80 | 9.89 | 9.70 | 0.92% | 432,864 |
| Jan 5, 2026 | 9.72 | 9.80 | 9.69 | 9.80 | 9.61 | 1.03% | 543,813 |
| Jan 2, 2026 | 9.70 | 9.76 | 9.57 | 9.70 | 9.51 | -0.51% | 1,160,313 |
| Dec 31, 2025 | 9.91 | 9.92 | 9.72 | 9.75 | 9.56 | -2.30% | 970,539 |
| Dec 30, 2025 | 9.98 | 10.01 | 9.96 | 9.98 | 9.69 | - | 753,014 |
| Dec 29, 2025 | 9.98 | 10.00 | 9.94 | 9.98 | 9.69 | - | 417,612 |
| Dec 26, 2025 | 9.99 | 10.01 | 9.96 | 9.98 | 9.69 | - | 588,339 |
| Dec 24, 2025 | 9.95 | 9.99 | 9.94 | 9.98 | 9.69 | 0.60% | 288,839 |
| Dec 23, 2025 | 9.95 | 9.99 | 9.92 | 9.92 | 9.63 | -0.40% | 600,835 |
| Dec 22, 2025 | 9.88 | 9.96 | 9.85 | 9.96 | 9.67 | 1.22% | 681,092 |
| Dec 19, 2025 | 9.72 | 9.84 | 9.70 | 9.84 | 9.55 | 1.34% | 565,608 |
| Dec 18, 2025 | 9.65 | 9.72 | 9.64 | 9.71 | 9.43 | 1.15% | 468,161 |
| Dec 17, 2025 | 9.64 | 9.69 | 9.57 | 9.60 | 9.32 | -0.41% | 399,746 |
| Dec 16, 2025 | 9.71 | 9.71 | 9.63 | 9.64 | 9.36 | -0.72% | 356,201 |
| Dec 15, 2025 | 9.73 | 9.75 | 9.69 | 9.71 | 9.43 | 0.21% | 324,190 |
| Dec 12, 2025 | 9.76 | 9.77 | 9.66 | 9.69 | 9.41 | -0.82% | 345,534 |
| Dec 11, 2025 | 9.70 | 9.77 | 9.67 | 9.77 | 9.49 | 0.72% | 427,125 |
| Dec 10, 2025 | 9.66 | 9.71 | 9.63 | 9.70 | 9.42 | 0.52% | 555,934 |
| Dec 9, 2025 | 9.67 | 9.68 | 9.64 | 9.65 | 9.37 | -0.10% | 328,717 |
| Dec 8, 2025 | 9.70 | 9.70 | 9.63 | 9.66 | 9.38 | -0.21% | 376,757 |
| Dec 5, 2025 | 9.68 | 9.74 | 9.65 | 9.68 | 9.40 | - | 391,357 |
| Dec 4, 2025 | 9.68 | 9.70 | 9.64 | 9.68 | 9.40 | 0.41% | 337,725 |
| Dec 3, 2025 | 9.61 | 9.65 | 9.57 | 9.64 | 9.36 | 0.42% | 381,204 |
| Dec 2, 2025 | 9.63 | 9.66 | 9.57 | 9.60 | 9.32 | -0.21% | 456,736 |
| Dec 1, 2025 | 9.63 | 9.67 | 9.61 | 9.62 | 9.34 | -0.41% | 456,059 |
| Nov 28, 2025 | 9.61 | 9.66 | 9.60 | 9.66 | 9.38 | 1.15% | 528,931 |
| Nov 26, 2025 | 9.41 | 9.55 | 9.41 | 9.55 | 9.27 | 2.25% | 514,421 |
| Nov 25, 2025 | 9.34 | 9.38 | 9.29 | 9.34 | 9.07 | 0.21% | 588,661 |
| Nov 24, 2025 | 9.29 | 9.35 | 9.28 | 9.32 | 9.05 | 0.65% | 395,802 |
| Nov 21, 2025 | 9.24 | 9.28 | 9.19 | 9.26 | 8.99 | -0.32% | 726,288 |
| Nov 20, 2025 | 9.40 | 9.51 | 9.29 | 9.29 | 8.92 | -0.75% | 681,041 |
| Nov 19, 2025 | 9.36 | 9.39 | 9.26 | 9.36 | 8.99 | 0.43% | 497,045 |
| Nov 18, 2025 | 9.31 | 9.34 | 9.22 | 9.32 | 8.95 | -0.21% | 468,930 |
| Nov 17, 2025 | 9.42 | 9.45 | 9.30 | 9.34 | 8.97 | -0.95% | 471,789 |
| Nov 14, 2025 | 9.38 | 9.44 | 9.35 | 9.43 | 9.06 | - | 482,862 |
| Nov 13, 2025 | 9.52 | 9.52 | 9.41 | 9.43 | 9.06 | -1.05% | 294,747 |
| Nov 12, 2025 | 9.53 | 9.55 | 9.46 | 9.53 | 9.15 | 0.32% | 333,635 |
| Nov 11, 2025 | 9.44 | 9.52 | 9.42 | 9.50 | 9.12 | 0.42% | 396,676 |
| Nov 10, 2025 | 9.29 | 9.46 | 9.27 | 9.46 | 9.09 | 2.83% | 516,814 |
| Nov 7, 2025 | 9.30 | 9.30 | 9.13 | 9.20 | 8.84 | -1.08% | 765,415 |
| Nov 6, 2025 | 9.46 | 9.47 | 9.22 | 9.30 | 8.93 | -1.69% | 989,641 |
| Nov 5, 2025 | 9.47 | 9.48 | 9.38 | 9.46 | 9.09 | - | 522,247 |
| Nov 4, 2025 | 9.52 | 9.53 | 9.41 | 9.46 | 9.09 | -1.25% | 672,698 |
| Nov 3, 2025 | 9.62 | 9.63 | 9.55 | 9.58 | 9.20 | -0.10% | 432,809 |
| Oct 31, 2025 | 9.60 | 9.66 | 9.52 | 9.59 | 9.21 | 0.52% | 642,382 |
| Oct 30, 2025 | 9.54 | 9.57 | 9.49 | 9.54 | 9.16 | - | 567,422 |
| Oct 29, 2025 | 9.62 | 9.63 | 9.50 | 9.54 | 9.16 | -0.63% | 419,878 |
| Oct 28, 2025 | 9.63 | 9.64 | 9.57 | 9.60 | 9.22 | - | 396,171 |
| Oct 27, 2025 | 9.68 | 9.71 | 9.59 | 9.60 | 9.22 | -0.62% | 741,909 |
| Oct 24, 2025 | 9.68 | 9.70 | 9.65 | 9.66 | 9.28 | -0.62% | 487,939 |
| Oct 23, 2025 | 9.71 | 9.75 | 9.69 | 9.72 | 9.24 | 0.73% | 628,340 |
| Oct 22, 2025 | 9.75 | 9.75 | 9.59 | 9.65 | 9.17 | -0.92% | 653,481 |
| Oct 21, 2025 | 9.69 | 9.74 | 9.65 | 9.74 | 9.26 | 0.52% | 600,153 |
| Oct 20, 2025 | 9.65 | 9.69 | 9.64 | 9.69 | 9.21 | 0.94% | 714,226 |
| Oct 17, 2025 | 9.52 | 9.60 | 9.50 | 9.60 | 9.13 | 0.95% | 559,530 |
| Oct 16, 2025 | 9.65 | 9.66 | 9.50 | 9.51 | 9.04 | -1.04% | 531,738 |
| Oct 15, 2025 | 9.56 | 9.63 | 9.53 | 9.61 | 9.14 | 0.84% | 572,100 |
| Oct 14, 2025 | 9.49 | 9.53 | 9.33 | 9.53 | 9.06 | -0.10% | 768,484 |
| Oct 13, 2025 | 9.52 | 9.54 | 9.47 | 9.54 | 9.07 | 1.38% | 598,839 |