abrdn Global Premier Properties Fund (AWP)
NYSE: AWP · Real-Time Price · USD
11.37
+0.07 (0.62%)
At close: Apr 2, 2026, 4:00 PM EDT
11.37
0.00 (0.00%)
After-hours: Apr 2, 2026, 4:10 PM EDT
AWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.23 | 11.41 | 11.17 | 11.37 | 11.37 | 0.62% | 181,889 |
| Apr 1, 2026 | 11.30 | 11.35 | 11.10 | 11.30 | 11.30 | 2.26% | 259,108 |
| Mar 31, 2026 | 10.92 | 11.17 | 10.82 | 11.05 | 11.05 | 2.60% | 221,236 |
| Mar 30, 2026 | 10.82 | 10.92 | 10.72 | 10.77 | 10.77 | 0.94% | 162,391 |
| Mar 27, 2026 | 10.86 | 10.88 | 10.66 | 10.67 | 10.67 | -2.02% | 168,419 |
| Mar 26, 2026 | 11.06 | 11.21 | 10.89 | 10.89 | 10.89 | -2.51% | 294,160 |
| Mar 25, 2026 | 11.17 | 11.25 | 11.10 | 11.17 | 11.17 | 0.36% | 121,764 |
| Mar 24, 2026 | 11.25 | 11.30 | 11.11 | 11.13 | 11.13 | -2.11% | 157,452 |
| Mar 23, 2026 | 11.50 | 11.69 | 11.36 | 11.37 | 11.25 | -0.35% | 227,494 |
| Mar 20, 2026 | 11.73 | 11.78 | 11.37 | 11.41 | 11.29 | -3.14% | 154,416 |
| Mar 19, 2026 | 11.73 | 11.86 | 11.70 | 11.78 | 11.66 | 0.08% | 104,692 |
| Mar 18, 2026 | 11.83 | 12.00 | 11.77 | 11.77 | 11.65 | -0.51% | 114,705 |
| Mar 17, 2026 | 11.78 | 11.92 | 11.78 | 11.83 | 11.71 | 0.85% | 130,392 |
| Mar 16, 2026 | 11.66 | 11.78 | 11.66 | 11.73 | 11.61 | 1.56% | 84,668 |
| Mar 13, 2026 | 11.66 | 11.83 | 11.53 | 11.55 | 11.43 | -0.43% | 83,669 |
| Mar 12, 2026 | 11.60 | 11.70 | 11.56 | 11.60 | 11.48 | -0.68% | 77,516 |
| Mar 11, 2026 | 11.78 | 11.80 | 11.66 | 11.68 | 11.56 | -1.10% | 104,852 |
| Mar 10, 2026 | 11.68 | 11.89 | 11.68 | 11.81 | 11.69 | 0.51% | 159,486 |
| Mar 9, 2026 | 11.81 | 11.98 | 11.44 | 11.75 | 11.63 | -2.49% | 441,282 |
| Mar 6, 2026 | 12.10 | 12.13 | 11.99 | 12.05 | 11.92 | -1.07% | 102,772 |
| Mar 5, 2026 | 12.31 | 12.31 | 12.14 | 12.18 | 12.05 | -1.14% | 77,963 |
| Mar 4, 2026 | 12.32 | 12.38 | 12.26 | 12.32 | 12.19 | -0.32% | 102,181 |
| Mar 3, 2026 | 12.45 | 12.45 | 12.09 | 12.36 | 12.23 | -1.59% | 190,526 |
| Mar 2, 2026 | 12.48 | 12.63 | 12.45 | 12.56 | 12.43 | - | 151,418 |
| Feb 27, 2026 | 12.51 | 12.71 | 12.51 | 12.56 | 12.43 | 0.24% | 269,407 |
| Feb 26, 2026 | 12.48 | 12.55 | 12.45 | 12.53 | 12.40 | 0.72% | 181,969 |
| Feb 25, 2026 | 12.46 | 12.48 | 12.42 | 12.44 | 12.31 | -0.16% | 101,723 |
| Feb 24, 2026 | 12.40 | 12.49 | 12.40 | 12.46 | 12.33 | 0.16% | 113,329 |
| Feb 23, 2026 | 12.44 | 12.55 | 12.40 | 12.44 | 12.31 | - | 114,931 |
| Feb 20, 2026 | 12.45 | 12.48 | 12.41 | 12.44 | 12.31 | -0.64% | 206,540 |
| Feb 19, 2026 | 12.56 | 12.62 | 12.45 | 12.52 | 12.27 | -0.16% | 432,860 |
| Feb 18, 2026 | 12.56 | 12.62 | 12.53 | 12.54 | 12.29 | 0.16% | 333,920 |
| Feb 17, 2026 | 12.57 | 12.59 | 12.37 | 12.52 | 12.27 | 1.62% | 523,592 |
| Feb 13, 2026 | 12.30 | 12.39 | 12.29 | 12.32 | 12.07 | 0.41% | 242,999 |
| Feb 12, 2026 | 12.25 | 12.36 | 12.20 | 12.27 | 12.02 | 0.66% | 186,746 |
| Feb 11, 2026 | 12.07 | 12.20 | 12.05 | 12.19 | 11.95 | 0.74% | 219,778 |
| Feb 10, 2026 | 11.77 | 12.10 | 11.76 | 12.10 | 11.86 | 2.54% | 291,617 |
| Feb 9, 2026 | 11.63 | 11.80 | 11.61 | 11.80 | 11.56 | 0.34% | 235,241 |
| Feb 6, 2026 | 11.85 | 11.91 | 11.70 | 11.76 | 11.52 | - | 295,326 |
| Feb 5, 2026 | 11.88 | 11.91 | 11.75 | 11.76 | 11.52 | -1.01% | 164,471 |
| Feb 4, 2026 | 11.73 | 11.88 | 11.73 | 11.88 | 11.64 | 1.54% | 118,073 |
| Feb 3, 2026 | 11.79 | 11.79 | 11.64 | 11.70 | 11.47 | -0.26% | 102,121 |
| Feb 2, 2026 | 11.82 | 11.85 | 11.73 | 11.73 | 11.49 | -0.76% | 102,955 |
| Jan 30, 2026 | 11.82 | 11.82 | 11.70 | 11.82 | 11.58 | 0.51% | 100,230 |
| Jan 29, 2026 | 11.70 | 11.76 | 11.64 | 11.76 | 11.52 | 1.03% | 130,885 |
| Jan 28, 2026 | 11.70 | 11.70 | 11.61 | 11.64 | 11.41 | -0.26% | 65,754 |
| Jan 27, 2026 | 11.64 | 11.70 | 11.64 | 11.67 | 11.44 | 0.26% | 80,803 |
| Jan 26, 2026 | 11.67 | 11.73 | 11.64 | 11.64 | 11.41 | -0.26% | 102,060 |
| Jan 23, 2026 | 11.64 | 11.76 | 11.58 | 11.67 | 11.44 | -0.77% | 105,401 |
| Jan 22, 2026 | 11.82 | 11.88 | 11.73 | 11.76 | 11.41 | -0.51% | 136,507 |