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 |
| Jul 24, 2023 | $8.35 | $8.37 | $8.33 | $8.33 | 264 560 |
| Jul 21, 2023 | $8.36 | $8.38 | $8.35 | $8.36 | 1 962 328 |
| Jul 20, 2023 | $8.41 | $8.42 | $8.39 | $8.39 | 289 078 |
| Jul 19, 2023 | $8.41 | $8.44 | $8.39 | $8.41 | 394 773 |
| Jul 18, 2023 | $8.35 | $8.38 | $8.33 | $8.38 | 415 261 |
| Jul 17, 2023 | $8.32 | $8.35 | $8.31 | $8.35 | 389 320 |
| Jul 14, 2023 | $8.34 | $8.35 | $8.29 | $8.30 | 258 503 |
| Jul 13, 2023 | $8.30 | $8.33 | $8.30 | $8.32 | 265 347 |
| Jul 12, 2023 | $8.25 | $8.28 | $8.25 | $8.27 | 308 499 |
| Jul 11, 2023 | $8.23 | $8.24 | $8.18 | $8.19 | 199 604 |
| Jul 10, 2023 | $8.17 | $8.21 | $8.14 | $8.21 | 246 641 |
| Jul 07, 2023 | $8.11 | $8.22 | $8.12 | $8.17 | 219 608 |
| Jul 06, 2023 | $8.17 | $8.18 | $8.11 | $8.12 | 182 950 |
| Jul 05, 2023 | $8.29 | $8.31 | $8.23 | $8.24 | 173 763 |
| Jul 03, 2023 | $8.27 | $8.33 | $8.27 | $8.28 | 112 740 |
| Jun 30, 2023 | $8.24 | $8.28 | $8.22 | $8.26 | 272 702 |
| Jun 29, 2023 | $8.17 | $8.18 | $8.14 | $8.17 | 130 614 |
| Jun 28, 2023 | $8.15 | $8.17 | $8.14 | $8.17 | 206 783 |
| Jun 27, 2023 | $8.16 | $8.16 | $8.13 | $8.14 | 171 754 |
| Jun 26, 2023 | $8.12 | $8.15 | $8.12 | $8.14 | 201 478 |
| Jun 23, 2023 | $8.13 | $8.15 | $8.10 | $8.13 | 237 493 |
| Jun 22, 2023 | $8.18 | $8.18 | $8.11 | $8.14 | 199 171 |
| Jun 21, 2023 | $8.21 | $8.24 | $8.20 | $8.22 | 238 567 |
| Jun 20, 2023 | $8.30 | $8.30 | $8.21 | $8.23 | 371 186 |
| Jun 16, 2023 | $8.34 | $8.35 | $8.28 | $8.28 | 171 681 |
