abrdn Global Premier Properties Fund (AWP)
NYSE: AWP · Real-Time Price · USD
3.890
+0.060 (1.57%)
May 27, 2025, 2:08 PM - Market open

AWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20253.903.913.873.88-1.31%114,500
May 23, 20253.823.843.813.833.83-0.52%260,009
May 22, 20253.893.913.823.853.85-1.53%248,158
May 21, 20253.993.993.883.913.87-2.01%312,974
May 20, 20253.963.993.953.993.951.01%346,315
May 19, 20253.923.973.923.953.91-255,666
May 16, 20253.933.963.903.953.911.02%253,468
May 15, 20253.853.913.843.913.871.56%354,897
May 14, 20253.923.923.833.853.81-2.04%427,896
May 13, 20253.963.993.893.933.89-0.51%339,224
May 12, 20253.984.003.933.953.910.77%206,707
May 9, 20253.923.923.883.923.880.26%182,654
May 8, 20253.953.953.893.913.87-0.26%195,945
May 7, 20253.933.943.913.923.88-0.51%213,923
May 6, 20253.953.953.903.943.90-0.51%250,066
May 5, 20253.963.983.943.963.92-345,134
May 2, 20253.963.973.893.963.921.54%519,938
May 1, 20253.913.953.883.903.861.04%355,996
Apr 30, 20253.803.883.783.863.820.78%525,241
Apr 29, 20253.793.853.783.833.791.06%481,902
Apr 28, 20253.783.803.783.793.75-156,468
Apr 25, 20253.793.833.773.793.75-239,385
Apr 24, 20253.763.803.763.793.751.34%116,948
Apr 23, 20253.813.853.743.743.70-1.58%404,079
Apr 22, 20253.783.803.753.803.722.62%232,217
Apr 21, 20253.763.773.673.703.63-1.91%512,262
Apr 17, 20253.753.803.743.783.700.80%170,435
Apr 16, 20253.733.783.713.753.670.13%155,357
Apr 15, 20253.713.753.713.743.661.63%258,742
Apr 14, 20253.613.683.613.683.603.95%386,613
Apr 11, 20253.413.543.413.543.473.81%296,485
Apr 10, 20253.533.533.313.413.34-3.94%495,228
Apr 9, 20253.333.593.273.553.485.97%650,967
Apr 8, 20253.513.523.333.353.28-2.33%381,040
Apr 7, 20253.473.543.273.433.36-4.72%1,019,297
Apr 4, 20253.823.823.523.603.53-6.49%782,675
Apr 3, 20253.843.883.803.853.77-1.41%328,723
Apr 2, 20253.863.913.863.913.821.03%159,651
Apr 1, 20253.873.883.843.873.79-0.39%221,240
Mar 31, 20253.833.883.823.883.801.84%239,257
Mar 28, 20253.823.843.793.813.73-0.26%214,866
Mar 27, 20253.793.833.783.823.740.53%214,394
Mar 26, 20253.783.803.783.803.720.53%113,459
Mar 25, 20253.873.873.773.783.70-3.08%567,672
Mar 24, 20253.893.913.883.903.780.78%271,261
Mar 21, 20253.853.883.853.873.75-0.26%156,376
Mar 20, 20253.893.903.813.883.76-0.26%195,346
Mar 19, 20253.863.903.853.893.770.52%155,264
Mar 18, 20253.873.903.853.873.75-138,833
Mar 17, 20253.833.953.833.873.751.04%711,954