abrdn Global Premier Properties Fund (AWP)
NYSE: AWP · Real-Time Price · USD
3.910
+0.100 (2.62%)
Dec 20, 2024, 4:00 PM EST - Market closed
AWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.81 | 3.93 | 3.81 | 3.91 | 3.91 | 2.62% | 325,382 |
| Dec 19, 2024 | 3.83 | 3.90 | 3.81 | 3.81 | 3.81 | 0.26% | 441,420 |
| Dec 18, 2024 | 4.01 | 4.02 | 3.80 | 3.80 | 3.80 | -5.47% | 442,907 |
| Dec 17, 2024 | 4.03 | 4.06 | 4.02 | 4.02 | 4.02 | -0.99% | 278,288 |
| Dec 16, 2024 | 4.12 | 4.14 | 4.05 | 4.06 | 4.06 | -1.46% | 202,601 |
| Dec 13, 2024 | 4.16 | 4.18 | 4.11 | 4.12 | 4.12 | -0.72% | 193,639 |
| Dec 12, 2024 | 4.15 | 4.18 | 4.11 | 4.15 | 4.15 | -0.24% | 431,006 |
| Dec 11, 2024 | 4.19 | 4.22 | 4.15 | 4.16 | 4.16 | -0.24% | 270,840 |
| Dec 10, 2024 | 4.27 | 4.28 | 4.17 | 4.17 | 4.17 | -2.11% | 269,563 |
| Dec 9, 2024 | 4.31 | 4.33 | 4.26 | 4.26 | 4.26 | -0.93% | 254,475 |
| Dec 6, 2024 | 4.33 | 4.34 | 4.28 | 4.30 | 4.30 | -0.46% | 239,425 |
| Dec 5, 2024 | 4.34 | 4.34 | 4.30 | 4.32 | 4.32 | -0.23% | 294,629 |
| Dec 4, 2024 | 4.38 | 4.38 | 4.31 | 4.33 | 4.33 | -0.23% | 209,681 |
| Dec 3, 2024 | 4.36 | 4.38 | 4.32 | 4.34 | 4.34 | 0.23% | 263,886 |
| Dec 2, 2024 | 4.40 | 4.41 | 4.33 | 4.33 | 4.33 | -1.81% | 317,131 |
| Nov 29, 2024 | 4.40 | 4.43 | 4.37 | 4.41 | 4.41 | 0.92% | 325,231 |
| Nov 27, 2024 | 4.30 | 4.38 | 4.30 | 4.37 | 4.37 | 1.63% | 408,823 |
| Nov 26, 2024 | 4.31 | 4.32 | 4.28 | 4.30 | 4.30 | - | 271,657 |
| Nov 25, 2024 | 4.37 | 4.39 | 4.28 | 4.30 | 4.30 | -0.92% | 515,424 |
| Nov 22, 2024 | 4.32 | 4.37 | 4.31 | 4.34 | 4.34 | 0.46% | 241,991 |
| Nov 21, 2024 | 4.31 | 4.32 | 4.27 | 4.32 | 4.32 | - | 210,369 |
| Nov 20, 2024 | 4.32 | 4.37 | 4.28 | 4.32 | 4.28 | 0.23% | 207,771 |
| Nov 19, 2024 | 4.26 | 4.32 | 4.23 | 4.31 | 4.27 | 0.94% | 322,434 |
| Nov 18, 2024 | 4.17 | 4.27 | 4.16 | 4.27 | 4.23 | 2.64% | 414,375 |
| Nov 15, 2024 | 4.19 | 4.19 | 4.15 | 4.16 | 4.12 | -0.48% | 189,835 |
| Nov 14, 2024 | 4.24 | 4.24 | 4.15 | 4.18 | 4.14 | -0.71% | 199,355 |
| Nov 13, 2024 | 4.27 | 4.29 | 4.20 | 4.21 | 4.17 | -0.94% | 217,085 |
| Nov 12, 2024 | 4.33 | 4.35 | 4.21 | 4.25 | 4.21 | -1.39% | 301,608 |
| Nov 11, 2024 | 4.30 | 4.38 | 4.27 | 4.31 | 4.27 | - | 259,237 |
| Nov 8, 2024 | 4.29 | 4.36 | 4.28 | 4.31 | 4.27 | 0.70% | 325,827 |
| Nov 7, 2024 | 4.23 | 4.29 | 4.19 | 4.28 | 4.24 | 1.42% | 239,068 |
| Nov 6, 2024 | 4.31 | 4.33 | 4.18 | 4.22 | 4.18 | -0.94% | 485,124 |
| Nov 5, 2024 | 4.19 | 4.28 | 4.19 | 4.26 | 4.22 | 1.91% | 213,643 |
| Nov 4, 2024 | 4.18 | 4.24 | 4.15 | 4.18 | 4.14 | 0.48% | 214,776 |
| Nov 1, 2024 | 4.30 | 4.36 | 4.16 | 4.16 | 4.12 | -3.26% | 426,372 |
| Oct 31, 2024 | 4.39 | 4.39 | 4.29 | 4.30 | 4.26 | -1.60% | 327,344 |
| Oct 30, 2024 | 4.37 | 4.43 | 4.35 | 4.37 | 4.33 | 0.69% | 256,705 |
| Oct 29, 2024 | 4.40 | 4.42 | 4.34 | 4.34 | 4.30 | -1.36% | 225,713 |
| Oct 28, 2024 | 4.41 | 4.45 | 4.39 | 4.40 | 4.36 | -0.23% | 211,223 |
| Oct 25, 2024 | 4.48 | 4.48 | 4.39 | 4.41 | 4.37 | -1.56% | 373,593 |
| Oct 24, 2024 | 4.41 | 4.48 | 4.40 | 4.48 | 4.44 | 1.13% | 381,731 |
| Oct 23, 2024 | 4.43 | 4.45 | 4.40 | 4.43 | 4.35 | -0.23% | 249,773 |
| Oct 22, 2024 | 4.45 | 4.46 | 4.41 | 4.44 | 4.36 | -0.45% | 244,645 |
| Oct 21, 2024 | 4.50 | 4.52 | 4.43 | 4.46 | 4.38 | -0.67% | 309,479 |
| Oct 18, 2024 | 4.41 | 4.50 | 4.40 | 4.49 | 4.41 | 2.28% | 264,581 |
| Oct 17, 2024 | 4.41 | 4.44 | 4.39 | 4.39 | 4.31 | -0.90% | 241,099 |
| Oct 16, 2024 | 4.37 | 4.44 | 4.37 | 4.43 | 4.35 | 1.61% | 427,653 |
| Oct 15, 2024 | 4.34 | 4.39 | 4.34 | 4.36 | 4.28 | 0.93% | 400,006 |
| Oct 14, 2024 | 4.32 | 4.34 | 4.31 | 4.32 | 4.24 | 0.23% | 223,379 |
| Oct 11, 2024 | 4.29 | 4.35 | 4.29 | 4.31 | 4.23 | -0.92% | 239,112 |
| Oct 10, 2024 | 4.30 | 4.35 | 4.30 | 4.35 | 4.27 | 0.46% | 190,378 |
| Oct 9, 2024 | 4.30 | 4.35 | 4.29 | 4.33 | 4.25 | 0.23% | 294,457 |
| Oct 8, 2024 | 4.35 | 4.35 | 4.31 | 4.32 | 4.24 | -0.46% | 268,321 |
| Oct 7, 2024 | 4.38 | 4.40 | 4.32 | 4.34 | 4.26 | -1.36% | 415,418 |
| Oct 4, 2024 | 4.39 | 4.40 | 4.33 | 4.40 | 4.32 | 0.23% | 322,892 |
| Oct 3, 2024 | 4.55 | 4.56 | 4.38 | 4.39 | 4.31 | -3.41% | 411,524 |
| Oct 2, 2024 | 4.55 | 4.57 | 4.53 | 4.55 | 4.46 | -0.44% | 218,240 |
| Oct 1, 2024 | 4.64 | 4.64 | 4.56 | 4.57 | 4.48 | -1.19% | 210,304 |
| Sep 30, 2024 | 4.58 | 4.64 | 4.55 | 4.62 | 4.54 | 1.32% | 386,186 |
| Sep 27, 2024 | 4.53 | 4.57 | 4.52 | 4.56 | 4.48 | 1.56% | 232,362 |
| Sep 26, 2024 | 4.52 | 4.55 | 4.49 | 4.49 | 4.41 | -0.44% | 240,248 |
| Sep 25, 2024 | 4.56 | 4.57 | 4.50 | 4.51 | 4.43 | -0.66% | 237,904 |
| Sep 24, 2024 | 4.47 | 4.54 | 4.45 | 4.54 | 4.46 | 1.79% | 221,660 |
| Sep 23, 2024 | 4.42 | 4.46 | 4.39 | 4.46 | 4.38 | 0.68% | 220,287 |
| Sep 20, 2024 | 4.49 | 4.50 | 4.42 | 4.43 | 4.31 | -1.56% | 377,268 |
| Sep 19, 2024 | 4.56 | 4.63 | 4.47 | 4.50 | 4.38 | -0.66% | 475,747 |
| Sep 18, 2024 | 4.64 | 4.68 | 4.53 | 4.53 | 4.41 | -2.48% | 290,987 |
| Sep 17, 2024 | 4.67 | 4.68 | 4.62 | 4.65 | 4.52 | -0.32% | 283,102 |
| Sep 16, 2024 | 4.62 | 4.66 | 4.60 | 4.66 | 4.54 | 0.87% | 217,202 |
| Sep 13, 2024 | 4.59 | 4.63 | 4.57 | 4.62 | 4.50 | 1.09% | 206,329 |
| Sep 12, 2024 | 4.52 | 4.57 | 4.51 | 4.57 | 4.45 | 0.88% | 167,019 |
| Sep 11, 2024 | 4.50 | 4.53 | 4.45 | 4.53 | 4.41 | 0.67% | 181,009 |
| Sep 10, 2024 | 4.46 | 4.50 | 4.44 | 4.50 | 4.38 | 1.12% | 196,035 |
| Sep 9, 2024 | 4.41 | 4.45 | 4.38 | 4.45 | 4.33 | 1.83% | 277,788 |
| Sep 6, 2024 | 4.40 | 4.42 | 4.32 | 4.37 | 4.25 | -0.91% | 226,269 |
| Sep 5, 2024 | 4.36 | 4.43 | 4.36 | 4.41 | 4.29 | 0.68% | 229,844 |
| Sep 4, 2024 | 4.32 | 4.39 | 4.32 | 4.38 | 4.26 | 0.69% | 331,343 |
| Sep 3, 2024 | 4.36 | 4.38 | 4.31 | 4.35 | 4.23 | -0.23% | 262,223 |
| Aug 30, 2024 | 4.34 | 4.37 | 4.32 | 4.36 | 4.24 | 1.16% | 243,613 |
| Aug 29, 2024 | 4.26 | 4.32 | 4.25 | 4.31 | 4.20 | 1.17% | 277,254 |
| Aug 28, 2024 | 4.29 | 4.32 | 4.26 | 4.26 | 4.15 | -1.39% | 278,465 |
| Aug 27, 2024 | 4.33 | 4.35 | 4.31 | 4.32 | 4.21 | -0.46% | 458,575 |
| Aug 26, 2024 | 4.36 | 4.38 | 4.34 | 4.34 | 4.22 | -0.46% | 328,607 |
| Aug 23, 2024 | 4.30 | 4.39 | 4.28 | 4.36 | 4.24 | 0.46% | 331,630 |
| Aug 22, 2024 | 4.31 | 4.34 | 4.27 | 4.34 | 4.19 | 0.70% | 289,812 |
| Aug 21, 2024 | 4.27 | 4.32 | 4.26 | 4.31 | 4.16 | 0.94% | 227,591 |
| Aug 20, 2024 | 4.24 | 4.28 | 4.24 | 4.27 | 4.12 | 0.71% | 195,440 |
| Aug 19, 2024 | 4.15 | 4.24 | 4.15 | 4.24 | 4.09 | 1.68% | 209,446 |
| Aug 16, 2024 | 4.13 | 4.17 | 4.12 | 4.17 | 4.02 | 0.97% | 234,727 |
| Aug 15, 2024 | 4.15 | 4.16 | 4.08 | 4.13 | 3.98 | -0.24% | 282,548 |
| Aug 14, 2024 | 4.11 | 4.17 | 4.09 | 4.14 | 3.99 | 0.98% | 181,103 |
| Aug 13, 2024 | 4.06 | 4.12 | 4.05 | 4.10 | 3.95 | 1.23% | 195,553 |
| Aug 12, 2024 | 4.07 | 4.10 | 4.05 | 4.05 | 3.91 | -0.74% | 226,613 |
| Aug 9, 2024 | 4.02 | 4.10 | 4.02 | 4.08 | 3.94 | 1.49% | 239,099 |
| Aug 8, 2024 | 4.07 | 4.10 | 4.00 | 4.02 | 3.88 | -0.25% | 435,653 |
| Aug 7, 2024 | 4.13 | 4.15 | 4.03 | 4.03 | 3.89 | -1.23% | 556,852 |
| Aug 6, 2024 | 4.11 | 4.15 | 4.04 | 4.08 | 3.94 | -0.73% | 665,076 |
| Aug 5, 2024 | 4.07 | 4.17 | 4.02 | 4.11 | 3.96 | -2.38% | 511,375 |
| Aug 2, 2024 | 4.19 | 4.29 | 4.15 | 4.21 | 4.06 | -1.17% | 485,320 |
| Aug 1, 2024 | 4.27 | 4.33 | 4.21 | 4.26 | 4.11 | -0.23% | 621,879 |