abrdn Global Premier Properties Fund (AWP)
NYSE: AWP · Real-Time Price · USD
3.940
-0.010 (-0.25%)
Jun 20, 2025, 4:00 PM - Market closed
AWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | -0.25% | 235,487 |
| Jun 18, 2025 | 3.93 | 3.96 | 3.93 | 3.95 | 3.95 | 0.51% | 325,554 |
| Jun 17, 2025 | 3.96 | 3.96 | 3.91 | 3.93 | 3.93 | -0.51% | 306,179 |
| Jun 16, 2025 | 3.95 | 3.98 | 3.95 | 3.95 | 3.95 | - | 210,719 |
| Jun 13, 2025 | 3.96 | 3.97 | 3.92 | 3.95 | 3.95 | -0.25% | 203,406 |
| Jun 12, 2025 | 3.96 | 3.97 | 3.95 | 3.96 | 3.96 | 0.25% | 114,078 |
| Jun 11, 2025 | 3.99 | 3.99 | 3.94 | 3.95 | 3.95 | -0.50% | 177,179 |
| Jun 10, 2025 | 3.96 | 3.99 | 3.95 | 3.97 | 3.97 | 0.51% | 317,886 |
| Jun 9, 2025 | 3.94 | 3.98 | 3.93 | 3.95 | 3.95 | 0.25% | 212,516 |
| Jun 6, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | 0.51% | 163,037 |
| Jun 5, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 149,608 |
| Jun 4, 2025 | 3.96 | 3.96 | 3.93 | 3.94 | 3.94 | -0.51% | 173,037 |
| Jun 3, 2025 | 3.95 | 3.96 | 3.93 | 3.96 | 3.96 | - | 173,549 |
| Jun 2, 2025 | 3.95 | 3.96 | 3.90 | 3.96 | 3.96 | 0.25% | 179,581 |
| May 30, 2025 | 3.94 | 3.95 | 3.91 | 3.95 | 3.95 | 0.51% | 240,525 |
| May 29, 2025 | 3.87 | 3.93 | 3.85 | 3.93 | 3.93 | 2.08% | 254,924 |
| May 28, 2025 | 3.89 | 3.90 | 3.84 | 3.85 | 3.85 | -1.53% | 185,473 |
| May 27, 2025 | 3.90 | 3.91 | 3.87 | 3.91 | 3.91 | 2.09% | 433,005 |
| May 23, 2025 | 3.82 | 3.84 | 3.81 | 3.83 | 3.83 | -0.52% | 260,009 |
| May 22, 2025 | 3.89 | 3.91 | 3.82 | 3.85 | 3.85 | -1.53% | 248,158 |
| May 21, 2025 | 3.99 | 3.99 | 3.88 | 3.91 | 3.87 | -2.01% | 312,974 |
| May 20, 2025 | 3.96 | 3.99 | 3.95 | 3.99 | 3.95 | 1.01% | 346,315 |
| May 19, 2025 | 3.92 | 3.97 | 3.92 | 3.95 | 3.91 | - | 255,666 |
| May 16, 2025 | 3.93 | 3.96 | 3.90 | 3.95 | 3.91 | 1.02% | 253,468 |
| May 15, 2025 | 3.85 | 3.91 | 3.84 | 3.91 | 3.87 | 1.56% | 354,897 |
| May 14, 2025 | 3.92 | 3.92 | 3.83 | 3.85 | 3.81 | -2.04% | 427,896 |
| May 13, 2025 | 3.96 | 3.99 | 3.89 | 3.93 | 3.89 | -0.51% | 339,224 |
| May 12, 2025 | 3.98 | 4.00 | 3.93 | 3.95 | 3.91 | 0.77% | 206,707 |
| May 9, 2025 | 3.92 | 3.92 | 3.88 | 3.92 | 3.88 | 0.26% | 182,654 |
| May 8, 2025 | 3.95 | 3.95 | 3.89 | 3.91 | 3.87 | -0.26% | 195,945 |
| May 7, 2025 | 3.93 | 3.94 | 3.91 | 3.92 | 3.88 | -0.51% | 213,923 |
| May 6, 2025 | 3.95 | 3.95 | 3.90 | 3.94 | 3.90 | -0.51% | 250,066 |
| May 5, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.92 | - | 345,134 |
| May 2, 2025 | 3.96 | 3.97 | 3.89 | 3.96 | 3.92 | 1.54% | 519,938 |
| May 1, 2025 | 3.91 | 3.95 | 3.88 | 3.90 | 3.86 | 1.04% | 355,996 |
| Apr 30, 2025 | 3.80 | 3.88 | 3.78 | 3.86 | 3.82 | 0.78% | 525,241 |
| Apr 29, 2025 | 3.79 | 3.85 | 3.78 | 3.83 | 3.79 | 1.06% | 481,902 |
| Apr 28, 2025 | 3.78 | 3.80 | 3.78 | 3.79 | 3.75 | - | 156,468 |
| Apr 25, 2025 | 3.79 | 3.83 | 3.77 | 3.79 | 3.75 | - | 239,385 |
| Apr 24, 2025 | 3.76 | 3.80 | 3.76 | 3.79 | 3.75 | 1.34% | 116,948 |
| Apr 23, 2025 | 3.81 | 3.85 | 3.74 | 3.74 | 3.70 | -1.58% | 404,079 |
| Apr 22, 2025 | 3.78 | 3.80 | 3.75 | 3.80 | 3.72 | 2.62% | 232,217 |
| Apr 21, 2025 | 3.76 | 3.77 | 3.67 | 3.70 | 3.63 | -1.91% | 512,262 |
| Apr 17, 2025 | 3.75 | 3.80 | 3.74 | 3.78 | 3.70 | 0.80% | 170,435 |
| Apr 16, 2025 | 3.73 | 3.78 | 3.71 | 3.75 | 3.67 | 0.13% | 155,357 |
| Apr 15, 2025 | 3.71 | 3.75 | 3.71 | 3.74 | 3.66 | 1.63% | 258,742 |
| Apr 14, 2025 | 3.61 | 3.68 | 3.61 | 3.68 | 3.60 | 3.95% | 386,613 |
| Apr 11, 2025 | 3.41 | 3.54 | 3.41 | 3.54 | 3.47 | 3.81% | 296,485 |
| Apr 10, 2025 | 3.53 | 3.53 | 3.31 | 3.41 | 3.34 | -3.94% | 495,228 |
| Apr 9, 2025 | 3.33 | 3.59 | 3.27 | 3.55 | 3.48 | 5.97% | 650,967 |