NYSE:AOD
Aberdeen Total Dynamic Dividend Fund Stock Price (Quote)
$8.16
+0.0200 (+0.246%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 AOD stock ended at $8.16. This is 0.246% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.74% from a day low at $8.03 to a day high of $8.17. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $8.19 | $8.30 | $8.19 | $8.28 | 430 829 |
| Jun 14, 2023 | $8.20 | $8.21 | $8.14 | $8.19 | 387 712 |
| Jun 13, 2023 | $8.10 | $8.19 | $8.10 | $8.16 | 269 680 |
| Jun 12, 2023 | $8.09 | $8.11 | $8.08 | $8.10 | 186 860 |
| Jun 09, 2023 | $8.10 | $8.13 | $8.08 | $8.09 | 188 730 |
| Jun 08, 2023 | $8.07 | $8.09 | $8.04 | $8.08 | 163 652 |
| Jun 07, 2023 | $8.11 | $8.09 | $8.05 | $8.07 | 194 462 |
| Jun 06, 2023 | $8.09 | $8.09 | $8.04 | $8.09 | 203 919 |
| Jun 05, 2023 | $8.13 | $8.13 | $8.05 | $8.06 | 167 179 |
| Jun 02, 2023 | $8.04 | $8.11 | $8.05 | $8.09 | 198 990 |
| Jun 01, 2023 | $7.94 | $7.99 | $7.90 | $7.97 | 445 925 |
| May 31, 2023 | $7.94 | $7.95 | $7.87 | $7.93 | 287 776 |
| May 30, 2023 | $8.04 | $8.06 | $7.95 | $7.95 | 211 498 |
| May 26, 2023 | $8.01 | $8.03 | $7.93 | $8.03 | 216 965 |
| May 25, 2023 | $7.95 | $7.95 | $7.89 | $7.91 | 249 342 |
| May 24, 2023 | $8.04 | $8.04 | $7.91 | $7.92 | 369 875 |
| May 23, 2023 | $8.13 | $8.14 | $8.02 | $8.04 | 181 075 |
| May 22, 2023 | $8.16 | $8.18 | $8.12 | $8.13 | 159 909 |
| May 19, 2023 | $8.16 | $8.17 | $8.14 | $8.14 | 130 654 |
| May 18, 2023 | $8.10 | $8.14 | $8.08 | $8.14 | 157 270 |
| May 17, 2023 | $8.17 | $8.19 | $8.13 | $8.16 | 186 286 |
| May 16, 2023 | $8.17 | $8.18 | $8.13 | $8.14 | 206 811 |
| May 15, 2023 | $8.17 | $8.20 | $8.14 | $8.18 | 175 732 |
| May 12, 2023 | $8.20 | $8.22 | $8.12 | $8.15 | 177 023 |
| May 11, 2023 | $8.19 | $8.19 | $8.13 | $8.16 | 361 829 |
