Get the Stockscreener App
10.05
0.10%
-0.010
After Hours:
10.10
0.05
+0.50%
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 April 15, 2026, is $10.05.
- Abrdn Total Dynamic Dividend Fund all-time high stock price is $10.77, occurred on February 27, 2026.
- 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 100.20% to $10.05 now.
- The 52-week high stock price for AOD is $10.77, representing a 7.11% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for AOD is $7.76, indicating a -22.79% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Abrdn Total Dynamic Dividend Fund (AOD) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 15, 2026 | $10.09 | $10.01 | $0.08 | 443,267.0 | -0.10% |
| Apr 14, 2026 | $10.10 | $9.96 | $0.135 | 733,025.0 | +1.31% |
| Apr 13, 2026 | $9.93 | $9.72 | $0.21 | 555,199.0 | +1.22% |
| Apr 10, 2026 | $9.88 | $9.79 | $0.095 | 325,256.0 | +0.00% |
| Apr 09, 2026 | $9.85 | $9.65 | $0.1956 | 382,903.0 | +0.93% |
| Apr 08, 2026 | $9.78 | $9.65 | $0.125 | 461,228.0 | +2.97% |
| Apr 07, 2026 | $9.49 | $9.24 | $0.25 | 526,185.0 | -0.63% |
| Apr 06, 2026 | $9.51 | $9.35 | $0.16 | 392,608.0 | +1.50% |
| Apr 02, 2026 | $9.43 | $9.19 | $0.245 | 393,325.0 | -1.06% |
| Apr 01, 2026 | $9.51 | $9.36 | $0.1441 | 587,064.0 | +2.71% |
| Mar 31, 2026 | $9.32 | $9.00 | $0.325 | 648,905.0 | +4.07% |
| Mar 30, 2026 | $8.97 | $8.77 | $0.1991 | 561,090.0 | +0.45% |
| Mar 27, 2026 | $9.09 | $8.76 | $0.3309 | 1,235,424.0 | -3.40% |
| Mar 26, 2026 | $9.47 | $9.08 | $0.39 | 1,004,841.0 | -3.80% |
| Mar 25, 2026 | $9.58 | $9.44 | $0.1399 | 518,631.0 | -0.21% |
| Mar 24, 2026 | $9.54 | $9.42 | $0.12 | 509,482.0 | -1.55% |
| Mar 23, 2026 | $9.71 | $9.48 | $0.2249 | 677,720.0 | +2.77% |
| Mar 20, 2026 | $9.68 | $9.35 | $0.33 | 470,955.0 | -2.29% |
| Mar 19, 2026 | $9.61 | $9.50 | $0.1099 | 390,739.0 | -0.52% |
| Mar 18, 2026 | $9.77 | $9.66 | $0.11 | 519,078.0 | -0.92% |
| Mar 17, 2026 | $9.82 | $9.72 | $0.10 | 458,930.0 | +0.93% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $10.10 | $9.19 | $0.915 | 5,243,327.0 | +9.12% |
| Mar, 2026 | $10.59 | $8.76 | $1.83 | 16,128,452.0 | -13.20% |
| Feb, 2026 | $10.77 | $9.88 | $0.88 | 11,166,622.0 | +6.53% |
| Jan, 2026 | $10.18 | $9.56 | $0.6149 | 11,110,137.0 | +2.15% |
Abrdn Total Dynamic Dividend Fund Stock (AOD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.01 | $9.57 | $0.44 | 9,496,598.0 | +3.31% |
| Nov, 2025 | $9.66 | $9.13 | $0.5299 | 10,276,120.0 | +0.73% |
| Oct, 2025 | $9.75 | $9.33 | $0.42 | 13,434,555.0 | +1.37% |
| Sep, 2025 | $9.50 | $9.01 | $0.49 | 10,083,662.0 | +3.61% |
| Aug, 2025 | $9.19 | $8.77 | $0.42 | 10,701,869.0 | +2.24% |
| Jul, 2025 | $9.14 | $8.84 | $0.2951 | 9,681,571.0 | +0.79% |
| 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% |
0.95%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):