abrdn Global Premier Properties Fund (AWP)
NYSE: AWP · Real-Time Price · USD
3.940
+0.020 (0.51%)
At close: Jan 30, 2026, 4:00 PM EST
3.949
+0.009 (0.23%)
After-hours: Jan 30, 2026, 7:00 PM EST
AWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 297,096 |
| Jan 29, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | 1.03% | 390,805 |
| Jan 28, 2026 | 3.90 | 3.90 | 3.87 | 3.88 | 3.88 | -0.26% | 197,259 |
| Jan 27, 2026 | 3.88 | 3.90 | 3.88 | 3.89 | 3.89 | 0.26% | 242,386 |
| Jan 26, 2026 | 3.89 | 3.91 | 3.88 | 3.88 | 3.88 | -0.26% | 306,182 |
| Jan 23, 2026 | 3.88 | 3.92 | 3.86 | 3.89 | 3.89 | -0.77% | 303,472 |
| Jan 22, 2026 | 3.94 | 3.96 | 3.91 | 3.92 | 3.88 | -0.51% | 407,339 |
| Jan 21, 2026 | 3.95 | 3.95 | 3.92 | 3.94 | 3.90 | -0.25% | 562,978 |
| Jan 20, 2026 | 3.95 | 3.96 | 3.93 | 3.95 | 3.91 | -0.25% | 390,591 |
| Jan 16, 2026 | 3.95 | 3.98 | 3.94 | 3.96 | 3.92 | 0.51% | 447,701 |
| Jan 15, 2026 | 3.92 | 3.95 | 3.92 | 3.94 | 3.90 | 0.51% | 371,346 |
| Jan 14, 2026 | 3.91 | 3.92 | 3.87 | 3.92 | 3.88 | 0.26% | 522,836 |
| Jan 13, 2026 | 3.92 | 3.92 | 3.88 | 3.91 | 3.87 | - | 368,271 |
| Jan 12, 2026 | 3.90 | 3.92 | 3.89 | 3.91 | 3.87 | 0.51% | 298,946 |
| Jan 9, 2026 | 3.89 | 3.92 | 3.89 | 3.89 | 3.85 | - | 343,408 |
| Jan 8, 2026 | 3.86 | 3.89 | 3.85 | 3.89 | 3.85 | 1.30% | 209,886 |
| Jan 7, 2026 | 3.87 | 3.89 | 3.84 | 3.84 | 3.80 | -0.52% | 277,864 |
| Jan 6, 2026 | 3.85 | 3.86 | 3.83 | 3.86 | 3.82 | 0.78% | 372,255 |
| Jan 5, 2026 | 3.83 | 3.84 | 3.81 | 3.83 | 3.79 | -0.26% | 759,002 |
| Jan 2, 2026 | 3.84 | 3.85 | 3.81 | 3.84 | 3.80 | - | 363,116 |
| Dec 31, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.80 | -2.29% | 493,673 |
| Dec 30, 2025 | 3.93 | 3.93 | 3.90 | 3.93 | 3.85 | 0.38% | 303,069 |
| Dec 29, 2025 | 3.94 | 3.94 | 3.91 | 3.92 | 3.84 | -0.38% | 306,278 |
| Dec 26, 2025 | 3.93 | 3.94 | 3.91 | 3.93 | 3.85 | - | 198,236 |
| Dec 24, 2025 | 3.91 | 3.93 | 3.88 | 3.93 | 3.85 | 1.03% | 152,967 |
| Dec 23, 2025 | 3.89 | 3.89 | 3.87 | 3.89 | 3.81 | - | 164,898 |
| Dec 22, 2025 | 3.90 | 3.90 | 3.87 | 3.89 | 3.81 | 0.52% | 341,849 |
| Dec 19, 2025 | 3.86 | 3.89 | 3.85 | 3.87 | 3.79 | 0.26% | 217,913 |
| Dec 18, 2025 | 3.89 | 3.90 | 3.86 | 3.86 | 3.78 | -0.52% | 421,717 |
| Dec 17, 2025 | 3.87 | 3.94 | 3.85 | 3.88 | 3.80 | -0.26% | 338,349 |
| Dec 16, 2025 | 3.91 | 3.93 | 3.88 | 3.89 | 3.81 | - | 646,287 |
| Dec 15, 2025 | 3.90 | 3.91 | 3.88 | 3.89 | 3.81 | 0.52% | 712,489 |
| Dec 12, 2025 | 3.85 | 3.88 | 3.83 | 3.87 | 3.79 | 0.52% | 219,199 |
| Dec 11, 2025 | 3.87 | 3.88 | 3.81 | 3.85 | 3.77 | - | 238,277 |
| Dec 10, 2025 | 3.86 | 3.88 | 3.85 | 3.85 | 3.77 | -0.77% | 250,081 |
| Dec 9, 2025 | 3.89 | 3.90 | 3.87 | 3.88 | 3.80 | -0.26% | 161,692 |
| Dec 8, 2025 | 3.95 | 3.95 | 3.88 | 3.89 | 3.81 | -0.77% | 207,370 |
| Dec 5, 2025 | 3.95 | 3.98 | 3.91 | 3.92 | 3.84 | -0.51% | 200,237 |
| Dec 4, 2025 | 3.95 | 3.95 | 3.91 | 3.94 | 3.86 | 0.51% | 252,220 |
| Dec 3, 2025 | 3.92 | 3.94 | 3.91 | 3.92 | 3.84 | 0.51% | 250,824 |
| Dec 2, 2025 | 3.96 | 3.97 | 3.90 | 3.90 | 3.82 | -1.76% | 245,003 |
| Dec 1, 2025 | 3.98 | 3.98 | 3.95 | 3.97 | 3.89 | -0.25% | 281,979 |
| Nov 28, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.90 | 0.76% | 171,658 |
| Nov 26, 2025 | 3.93 | 3.98 | 3.93 | 3.95 | 3.87 | 0.77% | 238,432 |
| Nov 25, 2025 | 3.91 | 3.94 | 3.89 | 3.92 | 3.84 | 1.03% | 378,472 |
| Nov 24, 2025 | 3.91 | 3.91 | 3.86 | 3.88 | 3.80 | -0.77% | 373,867 |
| Nov 21, 2025 | 3.84 | 3.91 | 3.82 | 3.91 | 3.83 | 0.77% | 392,419 |
| Nov 20, 2025 | 3.88 | 3.89 | 3.82 | 3.88 | 3.76 | 1.04% | 371,864 |
| Nov 19, 2025 | 3.87 | 3.88 | 3.82 | 3.84 | 3.72 | -0.52% | 254,937 |
| Nov 18, 2025 | 3.82 | 3.86 | 3.81 | 3.86 | 3.74 | 1.05% | 221,098 |