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 |
| Oct 03, 2023 | $7.45 | $7.48 | $7.36 | $7.39 | 266 321 |
| Oct 02, 2023 | $7.56 | $7.56 | $7.46 | $7.50 | 312 674 |
| Sep 29, 2023 | $7.64 | $7.64 | $7.55 | $7.56 | 377 946 |
| Sep 28, 2023 | $7.53 | $7.57 | $7.51 | $7.56 | 284 481 |
| Sep 27, 2023 | $7.58 | $7.59 | $7.51 | $7.55 | 452 377 |
| Sep 26, 2023 | $7.62 | $7.64 | $7.55 | $7.55 | 355 365 |
| Sep 25, 2023 | $7.70 | $7.71 | $7.64 | $7.68 | 395 011 |
| Sep 22, 2023 | $7.71 | $7.78 | $7.69 | $7.70 | 804 318 |
| Sep 21, 2023 | $7.76 | $7.79 | $7.67 | $7.68 | 214 555 |
| Sep 20, 2023 | $7.87 | $7.94 | $7.86 | $7.86 | 203 860 |
| Sep 19, 2023 | $7.85 | $7.88 | $7.84 | $7.88 | 203 029 |
| Sep 18, 2023 | $7.88 | $7.90 | $7.85 | $7.88 | 203 617 |
| Sep 15, 2023 | $7.92 | $7.94 | $7.87 | $7.90 | 196 409 |
| Sep 14, 2023 | $7.86 | $7.96 | $7.87 | $7.92 | 408 135 |
| Sep 13, 2023 | $7.86 | $7.88 | $7.80 | $7.82 | 344 490 |
| Sep 12, 2023 | $7.86 | $7.87 | $7.83 | $7.85 | 272 430 |
| Sep 11, 2023 | $7.85 | $7.89 | $7.84 | $7.88 | 238 819 |
| Sep 08, 2023 | $7.89 | $7.91 | $7.81 | $7.83 | 749 783 |
| Sep 07, 2023 | $7.88 | $7.90 | $7.86 | $7.88 | 190 605 |
| Sep 06, 2023 | $7.98 | $7.99 | $7.91 | $7.91 | 158 602 |
| Sep 05, 2023 | $8.04 | $8.04 | $7.97 | $8.00 | 154 701 |
| Sep 01, 2023 | $8.09 | $8.10 | $8.02 | $8.04 | 197 265 |
| Aug 31, 2023 | $8.10 | $8.09 | $8.03 | $8.04 | 380 907 |
| Aug 30, 2023 | $8.04 | $8.07 | $8.03 | $8.06 | 140 933 |
| Aug 29, 2023 | $7.97 | $8.04 | $7.95 | $8.03 | 259 487 |
