8.80
price down icon1.46%   -0.13
after-market After Hours: 8.80
loading

Abrdn Total Dynamic Dividend Fund Stock (AOD) Price History

The historical daily chart and data for Abrdn Total Dynamic Dividend Fund stock (AOD), show that the latest closing stock price as of August 01, 2025, is $8.80.
  • Abrdn Total Dynamic Dividend Fund all-time high stock price is $10.50, occurred on June 10, 2021.
  • The lowest Abrdn Total Dynamic Dividend Fund stock price recorded was $5.02 on March 19, 2020. Since then, Abrdn Total Dynamic Dividend Fund's stock price has risen over 75.30% to $8.80 now.
  • The 52-week high stock price for AOD is $9.14, representing a 3.86% increase from the current share price, occurred on September 30, 2024.
  • The 52-week low stock price for AOD is $6.99, indicating a -20.57% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Abrdn Total Dynamic Dividend Fund (AOD) stock in the beginning of 2024 was $10.39. The stock closed the year at $7.80, a loss of over -24.93% for the year.
The table below shows more information about AOD historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $8.90 $8.77 $0.13 528,569.0 -1.46%
Jul 31, 2025 $9.05 $8.93 $0.125 542,566.0 -0.45%
Jul 30, 2025 $9.02 $8.91 $0.11 475,966.0 -0.11%
Jul 29, 2025 $9.05 $8.96 $0.09 367,028.0 -0.55%
Jul 28, 2025 $9.09 $9.01 $0.0799 286,295.0 -0.44%
Jul 25, 2025 $9.10 $9.02 $0.08 660,425.0 +0.44%
Jul 24, 2025 $9.06 $9.02 $0.045 551,286.0 -0.99%
Jul 23, 2025 $9.14 $9.10 $0.04 559,055.0 +0.77%
Jul 22, 2025 $9.06 $8.99 $0.07 548,146.0 +0.00%
Jul 21, 2025 $9.07 $9.00 $0.07 418,930.0 +0.89%
Jul 18, 2025 $9.04 $8.97 $0.075 838,538.0 -0.44%
Jul 17, 2025 $9.01 $8.90 $0.11 469,240.0 +1.24%
Jul 16, 2025 $8.98 $8.88 $0.10 410,041.0 -0.56%
Jul 15, 2025 $8.97 $8.92 $0.05 463,931.0 +0.34%
Jul 14, 2025 $8.97 $8.91 $0.06 445,741.0 -0.78%
Jul 11, 2025 $9.00 $8.95 $0.05 292,888.0 +0.11%
Jul 10, 2025 $8.99 $8.95 $0.045 236,488.0 +0.22%
Jul 09, 2025 $8.97 $8.92 $0.05 339,247.0 +0.34%
Jul 08, 2025 $8.95 $8.90 $0.05 341,898.0 +0.00%
Jul 07, 2025 $9.03 $8.92 $0.11 326,032.0 -1.00%
Jul 03, 2025 $9.03 $8.99 $0.04 267,465.0 +0.45%

Abrdn Total Dynamic Dividend Fund Stock (AOD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Total Dynamic Dividend Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AOD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn Total Dynamic Dividend Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Abrdn Total Dynamic Dividend Fund Stock (AOD) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $8.90 $8.77 $0.13 528,569.0 +0.00%
Jul, 2025 $9.14 $8.77 $0.37 10,210,140.0 -0.68%
Jun, 2025 $8.86 $8.45 $0.4054 8,922,640.0 +3.99%
May, 2025 $8.62 $8.24 $0.375 10,423,511.0 +3.40%
Apr, 2025 $8.44 $6.99 $1.45 11,994,526.0 -1.79%
Mar, 2025 $8.81 $8.30 $0.515 8,909,146.0 -4.11%
Feb, 2025 $8.90 $8.48 $0.42 7,307,327.0 +0.81%
Jan, 2025 $8.80 $8.40 $0.40 14,458,488.0 +3.21%

Abrdn Total Dynamic Dividend Fund Stock (AOD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.80 $8.30 $0.495 9,880,019.0 -4.09%
Nov, 2024 $8.95 $8.60 $0.3499 6,718,202.0 +0.57%
Oct, 2024 $9.11 $8.72 $0.3899 8,106,439.0 -3.85%
Sep, 2024 $9.14 $8.68 $0.46 7,242,926.0 +1.68%
Aug, 2024 $9.02 $8.03 $0.99 11,081,760.0 +4.31%
Jul, 2024 $8.76 $8.35 $0.405 11,319,347.0 +2.02%
Jun, 2024 $8.44 $8.18 $0.26 4,201,947.0 +2.31%
May, 2024 $8.46 $7.93 $0.525 5,076,316.0 +3.40%
Apr, 2024 $8.34 $7.73 $0.61 6,024,447.0 -4.10%
Mar, 2024 $8.32 $8.08 $0.24 5,293,104.0 +2.47%
Feb, 2024 $8.17 $7.90 $0.27 5,523,322.0 +2.15%
Jan, 2024 $8.11 $7.84 $0.2707 7,610,401.0 -1.74%

Abrdn Total Dynamic Dividend Fund Stock (AOD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.15 $7.78 $0.37 6,663,610.0 +3.07%
Nov, 2023 $7.84 $7.23 $0.61 6,363,199.0 +7.71%
Oct, 2023 $7.56 $7.01 $0.545 6,651,118.0 -3.97%
Sep, 2023 $8.10 $7.51 $0.59 6,520,736.0 -5.97%
Aug, 2023 $8.37 $7.82 $0.55 5,430,922.0 -4.06%
Jul, 2023 $8.45 $8.11 $0.34 7,140,005.0 +1.45%
Jun, 2023 $8.35 $7.90 $0.4506 5,011,696.0 +4.16%
May, 2023 $8.29 $7.87 $0.4189 4,949,908.0 -4.00%
Apr, 2023 $8.29 $8.02 $0.27 4,973,189.0 +2.23%
Mar, 2023 $8.26 $7.64 $0.62 6,094,363.0 -0.25%
Feb, 2023 $8.55 $8.06 $0.49 5,401,841.0 -3.46%
Jan, 2023 $8.40 $7.79 $0.61 10,195,852.0 +7.56%
closed_end_fund_foreign ETW
$8.57
price down icon 1.15%
closed_end_fund_foreign IGR
$4.81
price down icon 0.62%
closed_end_fund_foreign BOE
$11.19
price down icon 1.32%
closed_end_fund_foreign BGY
$5.61
price down icon 1.06%
closed_end_fund_foreign IGD
$5.70
price down icon 1.21%
Cap:     |  Volume (24h):