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 October 13, 2025, is $9.5153.
  • 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 89.55% to $9.5153 now.
  • The 52-week high stock price for AOD is $9.719, representing a 2.14% increase from the current share price, occurred on October 09, 2025.
  • The 52-week low stock price for AOD is $6.99, indicating a -26.54% 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
Oct 13, 2025 $9.54 $9.47 $0.07 100,031.0 +1.06%
Oct 10, 2025 $9.70 $9.41 $0.29 868,161.0 -2.59%
Oct 09, 2025 $9.72 $9.62 $0.104 573,383.0 -0.21%
Oct 08, 2025 $9.69 $9.63 $0.0565 411,767.0 +0.41%
Oct 07, 2025 $9.67 $9.60 $0.0699 499,702.0 +0.21%
Oct 06, 2025 $9.65 $9.58 $0.0699 722,768.0 +0.73%
Oct 03, 2025 $9.60 $9.55 $0.05 492,148.0 +0.10%
Oct 02, 2025 $9.55 $9.49 $0.06 434,955.0 +0.42%
Oct 01, 2025 $9.50 $9.44 $0.06 550,742.0 +0.42%
Sep 30, 2025 $9.47 $9.40 $0.07 735,950.0 +0.64%
Sep 29, 2025 $9.44 $9.36 $0.08 415,480.0 +0.32%
Sep 26, 2025 $9.37 $9.30 $0.065 222,215.0 +0.64%
Sep 25, 2025 $9.33 $9.26 $0.0688 393,760.0 -0.43%
Sep 24, 2025 $9.40 $9.31 $0.09 417,532.0 -0.43%
Sep 23, 2025 $9.45 $9.36 $0.0897 476,227.0 -1.16%
Sep 22, 2025 $9.50 $9.45 $0.05 519,783.0 +0.42%
Sep 19, 2025 $9.48 $9.43 $0.05 638,233.0 +0.11%
Sep 18, 2025 $9.47 $9.41 $0.06 405,937.0 +0.21%
Sep 17, 2025 $9.43 $9.36 $0.07 487,819.0 +0.64%
Sep 16, 2025 $9.42 $9.37 $0.05 535,783.0 -0.11%
Sep 15, 2025 $9.40 $9.34 $0.06 520,050.0 +0.43%

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
Oct, 2025 $9.72 $9.41 $0.309 4,653,657.0 +0.53%
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%

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
$9.01
price up icon 1.01%
closed_end_fund_foreign IGR
$4.9858
price up icon 1.13%
closed_end_fund_foreign BOE
$11.55
price up icon 0.31%
closed_end_fund_foreign BGY
$5.72
price up icon 0.19%
closed_end_fund_foreign IGD
$5.738
price up icon 0.45%
Cap:     |  Volume (24h):