Skip to main content
Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
9.68
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

AOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.689.749.659.689.68-391,336
Dec 4, 20259.689.709.649.689.680.41%337,720
Dec 3, 20259.619.659.579.649.640.42%381,204
Dec 2, 20259.639.669.579.609.60-0.21%456,715
Dec 1, 20259.639.679.619.629.62-0.41%455,959
Nov 28, 20259.619.669.609.669.661.15%527,915
Nov 26, 20259.419.559.419.559.552.25%514,421
Nov 25, 20259.349.389.299.349.340.21%588,448
Nov 24, 20259.299.359.289.329.320.65%395,799
Nov 21, 20259.249.289.199.269.26-0.32%726,227
Nov 20, 20259.409.519.299.299.19-0.75%681,041
Nov 19, 20259.369.399.269.369.260.43%497,045
Nov 18, 20259.319.349.229.329.22-0.21%468,930
Nov 17, 20259.429.459.309.349.24-0.95%471,789
Nov 14, 20259.389.449.359.439.33-482,862
Nov 13, 20259.529.529.419.439.33-1.05%294,747
Nov 12, 20259.539.559.469.539.430.32%333,635
Nov 11, 20259.449.529.429.509.400.42%396,676
Nov 10, 20259.299.469.279.469.362.83%516,814
Nov 7, 20259.309.309.139.209.10-1.08%765,415
Nov 6, 20259.469.479.229.309.20-1.69%989,641
Nov 5, 20259.479.489.389.469.36-522,247
Nov 4, 20259.529.539.419.469.36-1.25%672,698
Nov 3, 20259.629.639.559.589.48-0.10%432,809
Oct 31, 20259.609.669.529.599.490.52%642,382
Oct 30, 20259.549.579.499.549.44-567,422
Oct 29, 20259.629.639.509.549.44-0.63%419,878
Oct 28, 20259.639.649.579.609.50-396,171
Oct 27, 20259.689.719.599.609.50-0.62%741,909
Oct 24, 20259.689.709.659.669.56-0.62%487,939
Oct 23, 20259.719.759.699.729.520.73%628,340
Oct 22, 20259.759.759.599.659.45-0.92%653,481
Oct 21, 20259.699.749.659.749.540.52%600,153
Oct 20, 20259.659.699.649.699.490.94%714,226
Oct 17, 20259.529.609.509.609.400.95%559,530
Oct 16, 20259.659.669.509.519.31-1.04%531,738
Oct 15, 20259.569.639.539.619.410.84%572,100
Oct 14, 20259.499.539.339.539.33-0.10%768,484
Oct 13, 20259.529.549.479.549.341.38%598,839
Oct 10, 20259.709.709.419.419.21-2.59%870,161
Oct 9, 20259.719.729.629.669.46-0.21%573,577
Oct 8, 20259.659.699.639.689.480.41%412,867
Oct 7, 20259.659.679.609.649.440.21%500,102
Oct 6, 20259.589.659.589.629.420.73%722,982
Oct 3, 20259.569.609.559.559.350.10%492,148
Oct 2, 20259.539.559.499.549.340.42%434,515
Oct 1, 20259.469.509.449.509.300.42%551,542
Sep 30, 20259.429.479.409.469.260.64%735,951
Sep 29, 20259.399.449.369.409.200.32%415,480
Sep 26, 20259.339.379.319.379.170.64%222,224
Sep 25, 20259.339.339.269.319.12-0.43%393,760
Sep 24, 20259.409.409.319.359.15-0.43%417,539
Sep 23, 20259.429.459.369.399.19-1.16%476,227
Sep 22, 20259.469.509.459.509.200.42%519,804
Sep 19, 20259.489.489.439.469.160.11%638,588
Sep 18, 20259.479.479.419.459.150.21%405,948
Sep 17, 20259.379.439.369.439.140.64%487,819
Sep 16, 20259.409.429.379.379.08-0.11%535,783
Sep 15, 20259.359.409.349.389.090.43%520,050
Sep 12, 20259.359.369.309.349.05-528,844
Sep 11, 20259.279.359.279.349.050.86%475,134
Sep 10, 20259.239.279.239.268.970.54%381,760
Sep 9, 20259.209.239.189.218.920.22%577,566
Sep 8, 20259.159.209.099.198.900.77%573,412
Sep 5, 20259.139.179.129.128.84-374,428
Sep 4, 20259.119.139.089.128.840.22%458,438
Sep 3, 20259.109.119.069.108.820.22%402,691
Sep 2, 20259.089.109.019.088.80-0.55%544,490
Aug 29, 20259.149.149.099.138.84-528,300
Aug 28, 20259.129.139.099.138.840.22%475,746
Aug 27, 20259.119.119.079.118.830.11%344,257
Aug 26, 20259.119.139.079.108.82-0.11%531,547
Aug 25, 20259.129.139.089.118.830.11%345,429
Aug 22, 20259.029.119.009.108.820.33%454,280
Aug 21, 20259.099.109.049.078.69-0.22%575,613
Aug 20, 20259.139.149.069.098.71-717,301
Aug 19, 20259.169.179.089.098.71-0.66%562,655
Aug 18, 20259.139.179.139.158.770.55%430,508
Aug 15, 20259.139.169.109.108.72-0.44%417,239
Aug 14, 20259.149.169.119.148.76-0.22%376,236
Aug 13, 20259.179.199.119.168.780.11%603,892
Aug 12, 20259.139.169.129.158.770.55%437,696
Aug 11, 20259.129.129.079.108.720.11%463,504
Aug 8, 20259.009.169.009.098.711.45%918,094
Aug 7, 20258.989.038.928.968.580.56%576,807
Aug 6, 20258.908.938.888.918.540.45%661,203
Aug 5, 20258.908.948.848.878.50-0.22%467,060
Aug 4, 20258.838.898.818.898.521.02%293,943
Aug 1, 20258.908.908.778.808.43-1.46%528,569
Jul 31, 20259.059.058.938.938.56-0.45%542,591
Jul 30, 20259.029.028.918.978.59-0.11%475,966
Jul 29, 20259.059.058.968.988.60-0.55%364,838
Jul 28, 20259.099.099.019.038.65-0.44%286,495
Jul 25, 20259.039.109.029.078.690.44%660,435
Jul 24, 20259.039.079.029.038.65-0.99%551,286
Jul 23, 20259.059.149.059.128.640.77%993,466
Jul 22, 20259.069.068.999.058.58-549,146
Jul 21, 20259.009.079.009.058.580.89%418,931
Jul 18, 20259.029.058.978.978.50-0.44%838,539
Jul 17, 20258.909.018.909.018.541.24%469,270