abrdn Global Premier Properties Fund (AWP)
NYSE: AWP · Real-Time Price · USD
3.960
+0.030 (0.76%)
Oct 21, 2025, 4:00 PM EDT - Market closed

AWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20253.933.973.933.963.960.76%211,668
Oct 20, 20253.883.953.883.933.931.29%194,056
Oct 17, 20253.833.883.833.883.880.13%308,924
Oct 16, 20253.913.933.873.883.88-0.90%206,907
Oct 15, 20253.903.923.893.913.911.03%256,285
Oct 14, 20253.803.873.803.873.870.78%241,812
Oct 13, 20253.823.853.823.843.840.79%218,052
Oct 10, 20253.883.893.783.813.81-1.30%303,454
Oct 9, 20253.893.903.843.863.86-0.77%250,269
Oct 8, 20253.913.933.883.893.89-0.77%164,821
Oct 7, 20253.933.963.893.923.92-229,462
Oct 6, 20253.973.993.913.923.92-1.26%308,949
Oct 3, 20253.984.003.953.973.97-318,650
Oct 2, 20253.973.993.943.973.970.25%283,078
Oct 1, 20253.953.993.953.963.96-0.25%239,695
Sep 30, 20253.963.973.953.973.971.02%229,101
Sep 29, 20253.913.953.913.933.930.77%274,245
Sep 26, 20253.923.943.893.903.90-0.26%346,859
Sep 25, 20253.923.933.893.913.91-0.51%208,880
Sep 24, 20253.973.973.923.933.93-1.01%244,783
Sep 23, 20253.953.983.933.973.97-0.75%299,201
Sep 22, 20254.004.003.964.003.96-362,519
Sep 19, 20254.034.033.994.003.96-0.50%442,179
Sep 18, 20254.024.034.004.023.98-0.25%437,142
Sep 17, 20254.064.074.014.033.99-0.25%341,380
Sep 16, 20254.064.064.034.044.00-0.25%278,704
Sep 15, 20254.074.074.014.054.010.50%672,476
Sep 12, 20254.054.054.034.033.99-0.74%421,256
Sep 11, 20254.024.064.014.064.021.50%446,713
Sep 10, 20254.024.033.984.003.96-0.50%258,034
Sep 9, 20253.994.023.994.023.980.50%287,068
Sep 8, 20254.004.023.984.003.96-440,500
Sep 5, 20253.994.023.964.003.960.76%377,752
Sep 4, 20253.983.983.943.973.930.25%394,141
Sep 3, 20253.954.013.943.963.920.25%725,492
Sep 2, 20253.974.003.953.953.91-1.25%217,152
Aug 29, 20254.004.013.994.003.960.25%246,673
Aug 28, 20254.014.013.983.993.95-0.25%243,122
Aug 27, 20253.984.003.964.003.960.50%200,582
Aug 26, 20253.984.003.953.983.94-0.50%176,842
Aug 25, 20254.014.013.984.003.96-244,626
Aug 22, 20253.964.023.964.003.960.25%442,311
Aug 21, 20253.984.003.973.993.91-283,684
Aug 20, 20253.963.993.953.993.911.01%505,181
Aug 19, 20253.933.963.933.953.870.51%172,965
Aug 18, 20253.903.943.903.933.850.26%263,546
Aug 15, 20253.933.933.913.923.84-0.51%264,758
Aug 14, 20253.933.943.893.943.860.51%169,490
Aug 13, 20253.913.933.903.923.840.26%310,022
Aug 12, 20253.893.943.883.913.830.77%387,207