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 |
| Jan 22, 2024 | $7.99 | $8.03 | $7.99 | $8.01 | 220 523 |
| Jan 19, 2024 | $7.94 | $8.00 | $7.89 | $7.95 | 443 281 |
| Jan 18, 2024 | $7.87 | $7.93 | $7.87 | $7.91 | 218 545 |
| Jan 17, 2024 | $7.91 | $7.94 | $7.84 | $7.86 | 229 341 |
| Jan 16, 2024 | $8.01 | $8.06 | $7.95 | $7.96 | 261 036 |
| Jan 12, 2024 | $8.08 | $8.11 | $8.03 | $8.05 | 256 363 |
| Jan 11, 2024 | $8.04 | $8.09 | $8.03 | $8.05 | 425 545 |
| Jan 10, 2024 | $8.06 | $8.09 | $8.03 | $8.05 | 320 275 |
| Jan 09, 2024 | $7.99 | $8.04 | $7.97 | $8.03 | 260 388 |
| Jan 08, 2024 | $7.98 | $8.05 | $7.95 | $8.03 | 240 828 |
| Jan 05, 2024 | $7.94 | $8.00 | $7.94 | $7.96 | 227 946 |
| Jan 04, 2024 | $7.91 | $7.97 | $7.91 | $7.96 | 499 680 |
| Jan 03, 2024 | $7.92 | $7.95 | $7.88 | $7.92 | 427 335 |
| Jan 02, 2024 | $8.02 | $8.04 | $7.94 | $7.96 | 489 425 |
| Dec 29, 2023 | $8.08 | $8.09 | $8.03 | $8.06 | 181 869 |
| Dec 28, 2023 | $8.08 | $8.10 | $8.07 | $8.08 | 278 295 |
| Dec 27, 2023 | $8.10 | $8.15 | $8.09 | $8.12 | 361 853 |
| Dec 26, 2023 | $8.05 | $8.13 | $8.05 | $8.10 | 393 020 |
| Dec 22, 2023 | $8.05 | $8.10 | $8.04 | $8.05 | 202 143 |
| Dec 21, 2023 | $7.99 | $8.05 | $7.99 | $8.02 | 295 707 |
| Dec 20, 2023 | $8.04 | $8.11 | $7.96 | $7.97 | 262 609 |
| Dec 19, 2023 | $8.08 | $8.12 | $8.08 | $8.08 | 441 281 |
| Dec 18, 2023 | $8.09 | $8.11 | $8.08 | $8.08 | 461 105 |
| Dec 15, 2023 | $8.06 | $8.10 | $8.05 | $8.08 | 288 620 |
| Dec 14, 2023 | $8.00 | $8.12 | $8.00 | $8.05 | 437 617 |
