Skip to main content
Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
10.01
-0.11 (-1.09%)
At close: Apr 28, 2026, 4:00 PM EDT
10.02
+0.01 (0.05%)
After-hours: Apr 28, 2026, 7:00 PM EDT

AOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.0910.099.9310.0110.01-1.09%339,259
Apr 27, 202610.0410.1210.0110.1210.121.00%305,679
Apr 24, 20269.9510.029.9310.0210.020.80%288,792
Apr 23, 202610.0010.039.839.949.94-0.80%595,719
Apr 22, 202610.0810.179.9910.0210.02-1.28%456,167
Apr 21, 202610.2610.2810.1010.1510.05-1.07%557,578
Apr 20, 202610.1810.2610.1810.2610.160.49%524,406
Apr 17, 202610.1510.2410.1310.2110.111.59%615,254
Apr 16, 202610.1010.1110.0110.059.95-562,938
Apr 15, 202610.0910.0910.0110.059.95-0.10%443,884
Apr 14, 20269.9710.109.9710.069.961.31%733,025
Apr 13, 20269.819.939.729.939.831.22%555,213
Apr 10, 20269.859.889.799.819.71-325,256
Apr 9, 20269.689.859.659.819.710.93%383,047
Apr 8, 20269.779.789.669.729.622.97%461,406
Apr 7, 20269.449.499.249.449.35-0.63%526,400
Apr 6, 20269.369.519.359.509.411.50%392,685
Apr 2, 20269.359.439.199.369.27-1.06%393,361
Apr 1, 20269.399.519.369.469.372.71%587,564
Mar 31, 20269.009.339.009.219.124.07%650,940
Mar 30, 20268.878.978.778.858.760.45%561,091
Mar 27, 20269.069.098.768.818.72-3.40%1,235,469
Mar 26, 20269.419.479.089.129.03-3.80%1,004,841
Mar 25, 20269.539.589.449.489.39-0.21%518,983
Mar 24, 20269.519.549.429.509.41-1.55%509,482
Mar 23, 20269.549.719.489.659.452.77%677,720
Mar 20, 20269.629.689.359.399.19-2.29%471,023
Mar 19, 20269.599.619.509.619.41-0.52%390,839
Mar 18, 20269.759.779.669.669.46-0.92%520,942
Mar 17, 20269.729.829.729.759.540.93%459,186
Mar 16, 20269.599.689.599.669.462.01%450,568
Mar 13, 20269.579.609.459.479.27-0.63%538,277
Mar 12, 20269.639.669.509.539.33-1.85%817,990
Mar 11, 20269.779.809.659.719.50-657,544
Mar 10, 20269.639.789.599.719.501.46%539,982
Mar 9, 20269.599.629.319.579.37-0.83%1,138,759
Mar 6, 20269.759.759.599.659.45-2.03%1,175,144
Mar 5, 202610.1010.109.759.859.64-2.86%1,187,973
Mar 4, 202610.3010.3310.1110.149.93-0.98%861,022
Mar 3, 202610.4610.4610.1410.2410.02-3.12%1,018,502
Mar 2, 202610.5610.5910.4710.5710.35-0.38%758,149
Feb 27, 202610.6610.7710.5210.6110.39-0.84%821,842
Feb 26, 202610.7310.7310.6210.7010.470.09%442,388
Feb 25, 202610.7010.7510.6510.6910.460.47%549,585
Feb 24, 202610.5310.6610.5110.6410.421.14%416,765
Feb 23, 202610.5910.6010.4910.5210.30-0.47%464,529
Feb 20, 202610.5010.5810.4910.5710.35-0.28%533,552
Feb 19, 202610.6110.6510.5710.6010.28-0.19%836,991
Feb 18, 202610.4410.6210.4410.6210.301.92%897,894
Feb 17, 202610.3610.4410.3310.4210.100.58%704,529
Feb 13, 202610.3310.3710.2910.3610.050.48%617,620
Feb 12, 202610.3810.3910.2610.3110.00-0.29%558,252
Feb 11, 202610.3210.3710.2710.3410.030.78%492,318
Feb 10, 202610.1910.2910.1510.269.950.39%419,091
Feb 9, 202610.1110.2210.0710.229.910.99%446,880
Feb 6, 20269.9710.129.9510.129.811.81%490,921
Feb 5, 20269.969.999.909.949.64-0.40%488,077
Feb 4, 20269.989.999.899.989.680.20%778,365
Feb 3, 202610.0010.029.929.969.66-0.30%388,678
Feb 2, 20269.9510.029.959.999.690.30%830,891
Jan 30, 20269.9810.039.959.969.66-0.30%569,950
Jan 29, 20269.969.999.849.999.690.50%468,733
Jan 28, 202610.0010.019.949.949.64-0.50%252,755
Jan 27, 202610.0010.009.959.999.690.20%379,967
Jan 26, 202610.0010.069.959.979.67-0.30%489,450
Jan 23, 20269.9710.009.9210.009.70-0.99%366,890
Jan 22, 202610.0810.1110.0510.109.700.70%740,355
Jan 21, 20269.9510.069.9310.039.631.11%570,279
Jan 20, 20269.869.939.809.929.52-653,169
Jan 16, 202610.0410.069.879.929.52-0.90%866,192
Jan 15, 202610.0110.0610.0010.019.610.10%405,376
Jan 14, 202610.0810.109.9510.009.60-0.99%638,480
Jan 13, 202610.1710.1810.0310.109.70-0.30%670,254
Jan 12, 20269.9710.139.9410.139.731.60%799,700
Jan 9, 20269.879.979.879.979.571.32%484,430
Jan 8, 20269.879.909.829.849.45-431,809
Jan 7, 20269.929.949.849.849.45-0.51%296,410
Jan 6, 20269.819.919.809.899.490.92%432,864
Jan 5, 20269.729.809.699.809.411.03%543,813
Jan 2, 20269.709.769.579.709.31-0.51%1,160,313
Dec 31, 20259.919.929.729.759.36-2.30%970,539
Dec 30, 20259.9810.019.969.989.49-753,014
Dec 29, 20259.9810.009.949.989.49-417,612
Dec 26, 20259.9910.019.969.989.49-588,339
Dec 24, 20259.959.999.949.989.490.60%288,839
Dec 23, 20259.959.999.929.929.43-0.40%600,835
Dec 22, 20259.889.969.859.969.471.22%681,092
Dec 19, 20259.729.849.709.849.351.34%565,608
Dec 18, 20259.659.729.649.719.231.15%468,161
Dec 17, 20259.649.699.579.609.12-0.41%399,746
Dec 16, 20259.719.719.639.649.16-0.72%356,201
Dec 15, 20259.739.759.699.719.230.21%324,190
Dec 12, 20259.769.779.669.699.21-0.82%345,534
Dec 11, 20259.709.779.679.779.290.72%427,125
Dec 10, 20259.669.719.639.709.220.52%555,934
Dec 9, 20259.679.689.649.659.17-0.10%328,717
Dec 8, 20259.709.709.639.669.18-0.21%376,757
Dec 5, 20259.689.749.659.689.20-391,357
Dec 4, 20259.689.709.649.689.200.41%337,725
Dec 3, 20259.619.659.579.649.160.42%381,204