abrdn Global Premier Properties Fund (AWP)
NYSE: AWP · Real-Time Price · USD
3.960
-0.010 (-0.25%)
Oct 1, 2025, 4:00 PM EDT - Market closed
AWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 3.95 | 3.99 | 3.95 | 3.98 | - | 0.23% | 219,532 |
| Sep 30, 2025 | 3.96 | 3.97 | 3.95 | 3.97 | 3.97 | 1.02% | 229,101 |
| Sep 29, 2025 | 3.91 | 3.95 | 3.91 | 3.93 | 3.93 | 0.77% | 274,245 |
| Sep 26, 2025 | 3.92 | 3.94 | 3.89 | 3.90 | 3.90 | -0.26% | 346,859 |
| Sep 25, 2025 | 3.92 | 3.93 | 3.89 | 3.91 | 3.91 | -0.51% | 208,880 |
| Sep 24, 2025 | 3.97 | 3.97 | 3.92 | 3.93 | 3.93 | -1.01% | 244,783 |
| Sep 23, 2025 | 3.95 | 3.98 | 3.93 | 3.97 | 3.97 | -0.75% | 299,201 |
| Sep 22, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 3.96 | - | 362,519 |
| Sep 19, 2025 | 4.03 | 4.03 | 3.99 | 4.00 | 3.96 | -0.50% | 442,179 |
| Sep 18, 2025 | 4.02 | 4.03 | 4.00 | 4.02 | 3.98 | -0.25% | 437,142 |
| Sep 17, 2025 | 4.06 | 4.07 | 4.01 | 4.03 | 3.99 | -0.25% | 341,380 |
| Sep 16, 2025 | 4.06 | 4.06 | 4.03 | 4.04 | 4.00 | -0.25% | 278,704 |
| Sep 15, 2025 | 4.07 | 4.07 | 4.01 | 4.05 | 4.01 | 0.50% | 672,476 |
| Sep 12, 2025 | 4.05 | 4.05 | 4.03 | 4.03 | 3.99 | -0.74% | 421,256 |
| Sep 11, 2025 | 4.02 | 4.06 | 4.01 | 4.06 | 4.02 | 1.50% | 446,713 |
| Sep 10, 2025 | 4.02 | 4.03 | 3.98 | 4.00 | 3.96 | -0.50% | 258,034 |
| Sep 9, 2025 | 3.99 | 4.02 | 3.99 | 4.02 | 3.98 | 0.50% | 287,068 |
| Sep 8, 2025 | 4.00 | 4.02 | 3.98 | 4.00 | 3.96 | - | 440,500 |
| Sep 5, 2025 | 3.99 | 4.02 | 3.96 | 4.00 | 3.96 | 0.76% | 377,752 |
| Sep 4, 2025 | 3.98 | 3.98 | 3.94 | 3.97 | 3.93 | 0.25% | 394,141 |
| Sep 3, 2025 | 3.95 | 4.01 | 3.94 | 3.96 | 3.92 | 0.25% | 725,492 |
| Sep 2, 2025 | 3.97 | 4.00 | 3.95 | 3.95 | 3.91 | -1.25% | 217,152 |
| Aug 29, 2025 | 4.00 | 4.01 | 3.99 | 4.00 | 3.96 | 0.25% | 246,673 |
| Aug 28, 2025 | 4.01 | 4.01 | 3.98 | 3.99 | 3.95 | -0.25% | 243,122 |
| Aug 27, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 3.96 | 0.50% | 200,582 |
| Aug 26, 2025 | 3.98 | 4.00 | 3.95 | 3.98 | 3.94 | -0.50% | 176,842 |
| Aug 25, 2025 | 4.01 | 4.01 | 3.98 | 4.00 | 3.96 | - | 244,626 |
| Aug 22, 2025 | 3.96 | 4.02 | 3.96 | 4.00 | 3.96 | 0.25% | 442,311 |
| Aug 21, 2025 | 3.98 | 4.00 | 3.97 | 3.99 | 3.91 | - | 283,684 |
| Aug 20, 2025 | 3.96 | 3.99 | 3.95 | 3.99 | 3.91 | 1.01% | 505,181 |
| Aug 19, 2025 | 3.93 | 3.96 | 3.93 | 3.95 | 3.87 | 0.51% | 172,965 |
| Aug 18, 2025 | 3.90 | 3.94 | 3.90 | 3.93 | 3.85 | 0.26% | 263,546 |
| Aug 15, 2025 | 3.93 | 3.93 | 3.91 | 3.92 | 3.84 | -0.51% | 264,758 |
| Aug 14, 2025 | 3.93 | 3.94 | 3.89 | 3.94 | 3.86 | 0.51% | 169,490 |
| Aug 13, 2025 | 3.91 | 3.93 | 3.90 | 3.92 | 3.84 | 0.26% | 310,022 |
| Aug 12, 2025 | 3.89 | 3.94 | 3.88 | 3.91 | 3.83 | 0.77% | 387,207 |
| Aug 11, 2025 | 3.89 | 3.90 | 3.87 | 3.88 | 3.80 | -0.26% | 343,454 |
| Aug 8, 2025 | 3.89 | 3.90 | 3.87 | 3.89 | 3.81 | -0.26% | 337,440 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.84 | 3.90 | 3.82 | 0.52% | 477,429 |
| Aug 6, 2025 | 3.89 | 3.90 | 3.87 | 3.88 | 3.80 | - | 324,165 |
| Aug 5, 2025 | 3.85 | 3.89 | 3.83 | 3.88 | 3.80 | 1.04% | 279,174 |
| Aug 4, 2025 | 3.84 | 3.86 | 3.83 | 3.84 | 3.76 | 0.26% | 484,584 |
| Aug 1, 2025 | 3.83 | 3.84 | 3.80 | 3.83 | 3.75 | 0.26% | 374,437 |
| Jul 31, 2025 | 3.88 | 3.88 | 3.81 | 3.82 | 3.74 | -1.29% | 565,366 |
| Jul 30, 2025 | 3.86 | 3.90 | 3.85 | 3.87 | 3.79 | 0.26% | 380,835 |
| Jul 29, 2025 | 3.85 | 3.86 | 3.83 | 3.86 | 3.78 | 0.78% | 242,995 |
| Jul 28, 2025 | 3.89 | 3.89 | 3.82 | 3.83 | 3.75 | -1.29% | 485,703 |
| Jul 25, 2025 | 3.89 | 3.90 | 3.85 | 3.88 | 3.80 | -0.26% | 293,687 |
| Jul 24, 2025 | 3.91 | 3.92 | 3.87 | 3.89 | 3.81 | -1.77% | 340,519 |
| Jul 23, 2025 | 3.92 | 3.97 | 3.92 | 3.96 | 3.84 | 1.28% | 444,433 |