abrdn Global Premier Properties Fund (AWP)
NYSE: AWP · Real-Time Price · USD
3.990
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
AWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.02 | 4.02 | 3.95 | 3.99 | 3.99 | -0.99% | 251,618 |
| Feb 20, 2025 | 4.04 | 4.05 | 4.01 | 4.03 | 3.99 | 0.02% | 213,877 |
| Feb 19, 2025 | 4.04 | 4.05 | 4.01 | 4.03 | 3.99 | -0.76% | 229,528 |
| Feb 18, 2025 | 4.03 | 4.06 | 4.01 | 4.06 | 4.02 | 0.74% | 224,376 |
| Feb 14, 2025 | 4.04 | 4.06 | 4.03 | 4.03 | 3.99 | - | 159,158 |
| Feb 13, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 3.99 | 0.25% | 161,904 |
| Feb 12, 2025 | 3.97 | 4.02 | 3.97 | 4.02 | 3.98 | 0.25% | 212,416 |
| Feb 11, 2025 | 3.98 | 4.04 | 3.97 | 4.01 | 3.97 | 0.12% | 276,986 |
| Feb 10, 2025 | 4.04 | 4.04 | 3.99 | 4.01 | 3.97 | -0.74% | 240,907 |
| Feb 7, 2025 | 4.05 | 4.07 | 4.00 | 4.04 | 4.00 | -0.49% | 210,597 |
| Feb 6, 2025 | 4.04 | 4.08 | 4.03 | 4.06 | 4.02 | 0.62% | 221,651 |
| Feb 5, 2025 | 3.99 | 4.03 | 3.96 | 4.03 | 3.99 | 1.26% | 161,018 |
| Feb 4, 2025 | 3.98 | 3.99 | 3.96 | 3.98 | 3.94 | 0.25% | 206,951 |
| Feb 3, 2025 | 3.95 | 3.99 | 3.91 | 3.97 | 3.93 | -0.25% | 281,222 |
| Jan 31, 2025 | 4.00 | 4.02 | 3.95 | 3.98 | 3.94 | 0.51% | 316,475 |
| Jan 30, 2025 | 3.94 | 4.00 | 3.93 | 3.96 | 3.92 | 0.76% | 436,743 |
| Jan 29, 2025 | 3.96 | 3.99 | 3.91 | 3.93 | 3.89 | -0.76% | 307,680 |
| Jan 28, 2025 | 4.00 | 4.01 | 3.96 | 3.96 | 3.92 | -1.25% | 172,711 |
| Jan 27, 2025 | 4.00 | 4.03 | 3.96 | 4.01 | 3.97 | 0.25% | 688,615 |
| Jan 24, 2025 | 3.98 | 4.04 | 3.98 | 4.00 | 3.96 | -0.25% | 230,273 |
| Jan 23, 2025 | 4.02 | 4.03 | 4.00 | 4.01 | 3.93 | -0.50% | 263,534 |
| Jan 22, 2025 | 4.07 | 4.07 | 4.03 | 4.03 | 3.95 | -0.98% | 448,374 |
| Jan 21, 2025 | 4.06 | 4.07 | 4.02 | 4.07 | 3.99 | 1.24% | 295,823 |
| Jan 17, 2025 | 3.98 | 4.02 | 3.95 | 4.02 | 3.94 | 1.77% | 768,862 |
| Jan 16, 2025 | 3.89 | 4.00 | 3.89 | 3.95 | 3.87 | 1.80% | 318,236 |
| Jan 15, 2025 | 3.92 | 4.01 | 3.88 | 3.88 | 3.80 | 1.84% | 762,331 |
| Jan 14, 2025 | 3.78 | 3.83 | 3.74 | 3.81 | 3.74 | 1.60% | 314,334 |
| Jan 13, 2025 | 3.75 | 3.75 | 3.68 | 3.75 | 3.68 | -0.53% | 484,208 |
| Jan 10, 2025 | 3.79 | 3.79 | 3.72 | 3.77 | 3.70 | -1.05% | 508,129 |
| Jan 8, 2025 | 3.78 | 3.81 | 3.74 | 3.81 | 3.74 | 0.53% | 372,382 |
| Jan 7, 2025 | 3.83 | 3.84 | 3.76 | 3.79 | 3.72 | -1.04% | 417,417 |
| Jan 6, 2025 | 3.87 | 3.87 | 3.82 | 3.83 | 3.75 | -0.78% | 440,467 |
| Jan 3, 2025 | 3.83 | 3.87 | 3.81 | 3.86 | 3.78 | 0.78% | 437,566 |
| Jan 2, 2025 | 3.89 | 3.95 | 3.82 | 3.83 | 3.75 | -0.78% | 445,108 |
| Dec 31, 2024 | 3.86 | 3.90 | 3.80 | 3.86 | 3.78 | -0.52% | 482,688 |
| Dec 30, 2024 | 3.90 | 3.94 | 3.81 | 3.88 | 3.80 | -1.52% | 505,341 |
| Dec 27, 2024 | 4.01 | 4.01 | 3.91 | 3.94 | 3.82 | -1.50% | 298,835 |
| Dec 26, 2024 | 3.98 | 4.01 | 3.98 | 4.00 | 3.88 | 0.76% | 157,259 |
| Dec 24, 2024 | 3.91 | 4.01 | 3.91 | 3.97 | 3.85 | 1.53% | 218,777 |
| Dec 23, 2024 | 3.91 | 3.92 | 3.89 | 3.91 | 3.79 | - | 378,135 |
| Dec 20, 2024 | 3.81 | 3.93 | 3.81 | 3.91 | 3.79 | 2.62% | 325,382 |
| Dec 19, 2024 | 3.83 | 3.90 | 3.81 | 3.81 | 3.70 | 0.26% | 441,420 |
| Dec 18, 2024 | 4.01 | 4.02 | 3.80 | 3.80 | 3.69 | -5.47% | 442,907 |
| Dec 17, 2024 | 4.03 | 4.06 | 4.02 | 4.02 | 3.90 | -0.99% | 278,288 |
| Dec 16, 2024 | 4.12 | 4.14 | 4.05 | 4.06 | 3.94 | -1.46% | 202,601 |
| Dec 13, 2024 | 4.16 | 4.18 | 4.11 | 4.12 | 4.00 | -0.72% | 193,639 |
| Dec 12, 2024 | 4.15 | 4.18 | 4.11 | 4.15 | 4.03 | -0.24% | 431,006 |
| Dec 11, 2024 | 4.19 | 4.22 | 4.15 | 4.16 | 4.04 | -0.24% | 270,840 |
| Dec 10, 2024 | 4.27 | 4.28 | 4.17 | 4.17 | 4.05 | -2.11% | 269,563 |
| Dec 9, 2024 | 4.31 | 4.33 | 4.26 | 4.26 | 4.13 | -0.93% | 254,475 |
| Dec 6, 2024 | 4.33 | 4.34 | 4.28 | 4.30 | 4.17 | -0.46% | 239,425 |
| Dec 5, 2024 | 4.34 | 4.34 | 4.30 | 4.32 | 4.19 | -0.23% | 294,629 |
| Dec 4, 2024 | 4.38 | 4.38 | 4.31 | 4.33 | 4.20 | -0.23% | 209,681 |
| Dec 3, 2024 | 4.36 | 4.38 | 4.32 | 4.34 | 4.21 | 0.23% | 263,886 |
| Dec 2, 2024 | 4.40 | 4.41 | 4.33 | 4.33 | 4.20 | -1.81% | 317,131 |
| Nov 29, 2024 | 4.40 | 4.43 | 4.37 | 4.41 | 4.28 | 0.92% | 325,231 |
| Nov 27, 2024 | 4.30 | 4.38 | 4.30 | 4.37 | 4.24 | 1.63% | 408,823 |
| Nov 26, 2024 | 4.31 | 4.32 | 4.28 | 4.30 | 4.17 | - | 271,657 |
| Nov 25, 2024 | 4.37 | 4.39 | 4.28 | 4.30 | 4.17 | -0.92% | 515,424 |
| Nov 22, 2024 | 4.32 | 4.37 | 4.31 | 4.34 | 4.21 | 0.46% | 241,991 |
| Nov 21, 2024 | 4.31 | 4.32 | 4.27 | 4.32 | 4.19 | - | 210,369 |
| Nov 20, 2024 | 4.32 | 4.37 | 4.28 | 4.32 | 4.15 | 0.23% | 207,771 |
| Nov 19, 2024 | 4.26 | 4.32 | 4.23 | 4.31 | 4.14 | 0.94% | 322,434 |
| Nov 18, 2024 | 4.17 | 4.27 | 4.16 | 4.27 | 4.11 | 2.64% | 414,375 |
| Nov 15, 2024 | 4.19 | 4.19 | 4.15 | 4.16 | 4.00 | -0.48% | 189,835 |
| Nov 14, 2024 | 4.24 | 4.24 | 4.15 | 4.18 | 4.02 | -0.71% | 199,355 |
| Nov 13, 2024 | 4.27 | 4.29 | 4.20 | 4.21 | 4.05 | -0.94% | 217,085 |
| Nov 12, 2024 | 4.33 | 4.35 | 4.21 | 4.25 | 4.09 | -1.39% | 301,608 |
| Nov 11, 2024 | 4.30 | 4.38 | 4.27 | 4.31 | 4.14 | - | 259,237 |
| Nov 8, 2024 | 4.29 | 4.36 | 4.28 | 4.31 | 4.14 | 0.70% | 325,827 |
| Nov 7, 2024 | 4.23 | 4.29 | 4.19 | 4.28 | 4.12 | 1.42% | 239,068 |
| Nov 6, 2024 | 4.31 | 4.33 | 4.18 | 4.22 | 4.06 | -0.94% | 485,124 |
| Nov 5, 2024 | 4.19 | 4.28 | 4.19 | 4.26 | 4.10 | 1.91% | 213,643 |
| Nov 4, 2024 | 4.18 | 4.24 | 4.15 | 4.18 | 4.02 | 0.48% | 214,776 |
| Nov 1, 2024 | 4.30 | 4.36 | 4.16 | 4.16 | 4.00 | -3.26% | 426,372 |
| Oct 31, 2024 | 4.39 | 4.39 | 4.29 | 4.30 | 4.13 | -1.60% | 327,344 |
| Oct 30, 2024 | 4.37 | 4.43 | 4.35 | 4.37 | 4.20 | 0.69% | 256,705 |
| Oct 29, 2024 | 4.40 | 4.42 | 4.34 | 4.34 | 4.17 | -1.36% | 225,713 |
| Oct 28, 2024 | 4.41 | 4.45 | 4.39 | 4.40 | 4.23 | -0.23% | 211,223 |
| Oct 25, 2024 | 4.48 | 4.48 | 4.39 | 4.41 | 4.24 | -1.56% | 373,593 |
| Oct 24, 2024 | 4.41 | 4.48 | 4.40 | 4.48 | 4.31 | 1.13% | 381,731 |
| Oct 23, 2024 | 4.43 | 4.45 | 4.40 | 4.43 | 4.22 | -0.23% | 249,773 |
| Oct 22, 2024 | 4.45 | 4.46 | 4.41 | 4.44 | 4.23 | -0.45% | 244,645 |
| Oct 21, 2024 | 4.50 | 4.52 | 4.43 | 4.46 | 4.25 | -0.67% | 309,479 |
| Oct 18, 2024 | 4.41 | 4.50 | 4.40 | 4.49 | 4.28 | 2.28% | 264,581 |
| Oct 17, 2024 | 4.41 | 4.44 | 4.39 | 4.39 | 4.18 | -0.90% | 241,099 |
| Oct 16, 2024 | 4.37 | 4.44 | 4.37 | 4.43 | 4.22 | 1.61% | 427,653 |
| Oct 15, 2024 | 4.34 | 4.39 | 4.34 | 4.36 | 4.15 | 0.93% | 400,006 |
| Oct 14, 2024 | 4.32 | 4.34 | 4.31 | 4.32 | 4.12 | 0.23% | 223,379 |
| Oct 11, 2024 | 4.29 | 4.35 | 4.29 | 4.31 | 4.11 | -0.92% | 239,112 |
| Oct 10, 2024 | 4.30 | 4.35 | 4.30 | 4.35 | 4.15 | 0.46% | 190,378 |
| Oct 9, 2024 | 4.30 | 4.35 | 4.29 | 4.33 | 4.13 | 0.23% | 294,457 |
| Oct 8, 2024 | 4.35 | 4.35 | 4.31 | 4.32 | 4.12 | -0.46% | 268,321 |
| Oct 7, 2024 | 4.38 | 4.40 | 4.32 | 4.34 | 4.14 | -1.36% | 415,418 |
| Oct 4, 2024 | 4.39 | 4.40 | 4.33 | 4.40 | 4.19 | 0.23% | 322,892 |
| Oct 3, 2024 | 4.55 | 4.56 | 4.38 | 4.39 | 4.18 | -3.41% | 411,524 |
| Oct 2, 2024 | 4.55 | 4.57 | 4.53 | 4.55 | 4.33 | -0.44% | 218,240 |
| Oct 1, 2024 | 4.64 | 4.64 | 4.56 | 4.57 | 4.35 | -1.19% | 210,304 |
| Sep 30, 2024 | 4.58 | 4.64 | 4.55 | 4.62 | 4.40 | 1.32% | 386,186 |
| Sep 27, 2024 | 4.53 | 4.57 | 4.52 | 4.56 | 4.35 | 1.56% | 232,362 |