NYSE:AOD
Aberdeen Total Dynamic Dividend Fund Stock Price (Quote)
$8.04
+0.0800 (+1.01%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.73 | $8.32 | Friday, 26th Apr 2024 AOD stock ended at $8.04. This is 1.01% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.13% from a day low at $7.98 to a day high of $8.07. |
| 90 days | $7.73 | $8.32 | |
| 52 weeks | $7.02 | $8.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $7.98 | $8.07 | $7.98 | $8.04 | 317 124 |
| Apr 25, 2024 | $7.90 | $7.96 | $7.87 | $7.96 | 229 282 |
| Apr 24, 2024 | $7.99 | $7.99 | $7.94 | $7.97 | 369 740 |
| Apr 23, 2024 | $7.88 | $7.98 | $7.88 | $7.96 | 217 453 |
| Apr 22, 2024 | $7.80 | $7.89 | $7.73 | $7.87 | 386 483 |
| Apr 19, 2024 | $7.80 | $7.84 | $7.77 | $7.82 | 361 238 |
| Apr 18, 2024 | $7.81 | $7.87 | $7.79 | $7.80 | 315 567 |
| Apr 17, 2024 | $7.81 | $7.86 | $7.78 | $7.80 | 269 598 |
| Apr 16, 2024 | $7.85 | $7.88 | $7.78 | $7.78 | 360 989 |
| Apr 15, 2024 | $8.00 | $8.04 | $7.86 | $7.86 | 407 741 |
| Apr 12, 2024 | $8.04 | $8.05 | $7.94 | $7.96 | 391 714 |
| Apr 11, 2024 | $8.09 | $8.11 | $8.03 | $8.08 | 255 060 |
| Apr 10, 2024 | $8.05 | $8.13 | $8.05 | $8.08 | 249 535 |
| Apr 09, 2024 | $8.18 | $8.19 | $8.13 | $8.14 | 125 847 |
| Apr 08, 2024 | $8.14 | $8.20 | $8.13 | $8.16 | 177 428 |
| Apr 05, 2024 | $8.12 | $8.18 | $8.10 | $8.15 | 162 739 |
| Apr 04, 2024 | $8.20 | $8.25 | $8.10 | $8.11 | 256 553 |
| Apr 03, 2024 | $8.13 | $8.20 | $8.13 | $8.17 | 211 444 |
| Apr 02, 2024 | $8.19 | $8.19 | $8.14 | $8.16 | 178 016 |
| Apr 01, 2024 | $8.32 | $8.32 | $8.23 | $8.23 | 234 430 |
| Mar 28, 2024 | $8.29 | $8.32 | $8.28 | $8.29 | 236 501 |
| Mar 27, 2024 | $8.22 | $8.28 | $8.20 | $8.28 | 362 347 |
| Mar 26, 2024 | $8.21 | $8.24 | $8.18 | $8.18 | 251 399 |
| Mar 25, 2024 | $8.21 | $8.24 | $8.19 | $8.19 | 190 506 |
| Mar 22, 2024 | $8.27 | $8.28 | $8.21 | $8.23 | 224 426 |
