Get the Stockscreener App
8.08
1.00%
+0.08
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 May 03, 2024, is $8.08.
- 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 60.96% to $8.08 now.
- The 52-week high stock price for AOD is $8.45, representing a 4.58% increase from the current share price, occurred on July 19, 2023.
- The 52-week low stock price for AOD is $7.015, indicating a -13.18% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Abrdn Total Dynamic Dividend Fund (AOD) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $8.14 | $8.06 | $0.0749 | 140,309.0 | +1.00% |
| May 02, 2024 | $8.04 | $7.96 | $0.079 | 148,213.0 | +0.00% |
| May 01, 2024 | $8.04 | $7.93 | $0.105 | 480,425.0 | +0.63% |
| Apr 30, 2024 | $8.08 | $7.95 | $0.135 | 348,262.0 | -0.87% |
| Apr 29, 2024 | $8.06 | $8.01 | $0.05 | 190,700.0 | -0.25% |
| Apr 26, 2024 | $8.07 | $7.98 | $0.09 | 317,124.0 | +1.01% |
| Apr 25, 2024 | $7.96 | $7.87 | $0.09 | 229,282.0 | -0.13% |
| Apr 24, 2024 | $7.99 | $7.94 | $0.05 | 369,740.0 | +0.13% |
| Apr 23, 2024 | $7.98 | $7.88 | $0.10 | 217,453.0 | +1.14% |
| Apr 22, 2024 | $7.89 | $7.73 | $0.16 | 386,484.0 | +0.64% |
| Apr 19, 2024 | $7.84 | $7.77 | $0.0701 | 361,238.0 | +0.26% |
| Apr 18, 2024 | $7.87 | $7.79 | $0.08 | 315,567.0 | +0.00% |
| Apr 17, 2024 | $7.86 | $7.78 | $0.08 | 269,598.0 | +0.26% |
| Apr 16, 2024 | $7.88 | $7.78 | $0.0988 | 367,968.0 | -1.02% |
| Apr 15, 2024 | $8.04 | $7.86 | $0.18 | 408,340.0 | -1.26% |
| Apr 12, 2024 | $8.05 | $7.94 | $0.11 | 391,739.0 | -1.49% |
| Apr 11, 2024 | $8.11 | $8.03 | $0.0789 | 255,060.0 | +0.00% |
| Apr 10, 2024 | $8.13 | $8.05 | $0.08 | 249,535.0 | -0.74% |
| Apr 09, 2024 | $8.19 | $8.12 | $0.07 | 125,847.0 | -0.13% |
| Apr 08, 2024 | $8.20 | $8.13 | $0.0694 | 177,328.0 | +0.01% |
| Apr 05, 2024 | $8.18 | $8.10 | $0.085 | 162,739.0 | +0.49% |
| Apr 04, 2024 | $8.25 | $8.10 | $0.15 | 256,553.0 | -0.73% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $8.14 | $7.93 | $0.2049 | 909,256.0 | +1.64% |
| 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% |
Abrdn Total Dynamic Dividend Fund Stock (AOD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.44 | $7.75 | $0.69 | 8,661,834.0 | -6.36% |
| Nov, 2022 | $8.33 | $7.28 | $1.05 | 8,171,887.0 | +11.07% |
| Oct, 2022 | $7.54 | $6.87 | $0.67 | 8,870,519.0 | +5.04% |
| Sep, 2022 | $8.23 | $7.12 | $1.11 | 11,630,578.0 | -10.86% |
| Aug, 2022 | $8.70 | $7.98 | $0.72 | 8,831,090.0 | -4.87% |
| Jul, 2022 | $8.43 | $7.91 | $0.52 | 5,469,479.0 | +4.21% |
| Jun, 2022 | $8.77 | $7.85 | $0.92 | 7,291,123.0 | -6.81% |
| May, 2022 | $9.05 | $7.96 | $1.09 | 9,324,917.0 | -2.03% |
| Apr, 2022 | $9.85 | $8.83 | $1.02 | 7,436,277.0 | -7.91% |
| Mar, 2022 | $9.63 | $8.80 | $0.835 | 8,034,975.0 | +0.63% |
| Feb, 2022 | $10.09 | $8.93 | $1.16 | 6,971,598.0 | -3.92% |
| Jan, 2022 | $10.50 | $9.21 | $1.29 | 8,035,885.0 | -2.74% |
1.13%
Cap:
|
Volume (24h):