abrdn Global Premier Properties Fund (AWP)
NYSE: AWP · Real-Time Price · USD
4.310
+0.030 (0.70%)
Nov 21, 2024, 1:55 PM EST - Market open
AWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.32 | 4.37 | 4.28 | 4.32 | 4.32 | 0.23% | 207,771 |
| Nov 19, 2024 | 4.26 | 4.32 | 4.23 | 4.31 | 4.31 | 0.94% | 322,434 |
| Nov 18, 2024 | 4.17 | 4.27 | 4.16 | 4.27 | 4.27 | 2.64% | 414,375 |
| Nov 15, 2024 | 4.19 | 4.19 | 4.15 | 4.16 | 4.16 | -0.48% | 189,835 |
| Nov 14, 2024 | 4.24 | 4.24 | 4.15 | 4.18 | 4.18 | -0.71% | 199,355 |
| Nov 13, 2024 | 4.27 | 4.29 | 4.20 | 4.21 | 4.21 | -0.94% | 217,085 |
| Nov 12, 2024 | 4.33 | 4.35 | 4.21 | 4.25 | 4.25 | -1.39% | 301,608 |
| Nov 11, 2024 | 4.30 | 4.38 | 4.27 | 4.31 | 4.31 | - | 259,237 |
| Nov 8, 2024 | 4.29 | 4.36 | 4.28 | 4.31 | 4.31 | 0.70% | 325,827 |
| Nov 7, 2024 | 4.23 | 4.29 | 4.19 | 4.28 | 4.28 | 1.42% | 239,068 |
| Nov 6, 2024 | 4.31 | 4.33 | 4.18 | 4.22 | 4.22 | -0.94% | 485,124 |
| Nov 5, 2024 | 4.19 | 4.28 | 4.19 | 4.26 | 4.26 | 1.91% | 213,643 |
| Nov 4, 2024 | 4.18 | 4.24 | 4.15 | 4.18 | 4.18 | 0.48% | 214,776 |
| Nov 1, 2024 | 4.30 | 4.36 | 4.16 | 4.16 | 4.16 | -3.26% | 426,372 |
| Oct 31, 2024 | 4.39 | 4.39 | 4.29 | 4.30 | 4.30 | -1.60% | 327,344 |
| Oct 30, 2024 | 4.37 | 4.43 | 4.35 | 4.37 | 4.37 | 0.69% | 256,705 |
| Oct 29, 2024 | 4.40 | 4.42 | 4.34 | 4.34 | 4.34 | -1.36% | 225,713 |
| Oct 28, 2024 | 4.41 | 4.45 | 4.39 | 4.40 | 4.40 | -0.23% | 211,223 |
| Oct 25, 2024 | 4.48 | 4.48 | 4.39 | 4.41 | 4.41 | -1.56% | 373,593 |
| Oct 24, 2024 | 4.41 | 4.48 | 4.40 | 4.48 | 4.48 | 1.13% | 381,731 |
| Oct 23, 2024 | 4.43 | 4.45 | 4.40 | 4.43 | 4.39 | -0.23% | 249,773 |
| Oct 22, 2024 | 4.45 | 4.46 | 4.41 | 4.44 | 4.40 | -0.45% | 244,645 |
| Oct 21, 2024 | 4.50 | 4.52 | 4.43 | 4.46 | 4.42 | -0.67% | 309,479 |
| Oct 18, 2024 | 4.41 | 4.50 | 4.40 | 4.49 | 4.45 | 2.28% | 264,581 |
| Oct 17, 2024 | 4.41 | 4.44 | 4.39 | 4.39 | 4.35 | -0.90% | 241,099 |
| Oct 16, 2024 | 4.37 | 4.44 | 4.37 | 4.43 | 4.39 | 1.61% | 427,653 |
| Oct 15, 2024 | 4.34 | 4.39 | 4.34 | 4.36 | 4.32 | 0.93% | 400,006 |
| Oct 14, 2024 | 4.32 | 4.34 | 4.31 | 4.32 | 4.28 | 0.23% | 223,379 |
| Oct 11, 2024 | 4.29 | 4.35 | 4.29 | 4.31 | 4.27 | -0.92% | 239,112 |
| Oct 10, 2024 | 4.30 | 4.35 | 4.30 | 4.35 | 4.31 | 0.46% | 190,378 |
| Oct 9, 2024 | 4.30 | 4.35 | 4.29 | 4.33 | 4.29 | 0.23% | 294,457 |
| Oct 8, 2024 | 4.35 | 4.35 | 4.31 | 4.32 | 4.28 | -0.46% | 268,321 |
| Oct 7, 2024 | 4.38 | 4.40 | 4.32 | 4.34 | 4.30 | -1.36% | 415,418 |
| Oct 4, 2024 | 4.39 | 4.40 | 4.33 | 4.40 | 4.36 | 0.23% | 322,892 |
| Oct 3, 2024 | 4.55 | 4.56 | 4.38 | 4.39 | 4.35 | -3.41% | 411,524 |
| Oct 2, 2024 | 4.55 | 4.57 | 4.53 | 4.55 | 4.51 | -0.44% | 218,240 |
| Oct 1, 2024 | 4.64 | 4.64 | 4.56 | 4.57 | 4.53 | -1.19% | 210,304 |
| Sep 30, 2024 | 4.58 | 4.64 | 4.55 | 4.62 | 4.58 | 1.32% | 386,186 |
| Sep 27, 2024 | 4.53 | 4.57 | 4.52 | 4.56 | 4.52 | 1.56% | 232,362 |
| Sep 26, 2024 | 4.52 | 4.55 | 4.49 | 4.49 | 4.45 | -0.44% | 240,248 |
| Sep 25, 2024 | 4.56 | 4.57 | 4.50 | 4.51 | 4.47 | -0.66% | 237,904 |
| Sep 24, 2024 | 4.47 | 4.54 | 4.45 | 4.54 | 4.50 | 1.79% | 221,660 |
| Sep 23, 2024 | 4.42 | 4.46 | 4.39 | 4.46 | 4.42 | 0.68% | 220,287 |
| Sep 20, 2024 | 4.49 | 4.50 | 4.42 | 4.43 | 4.35 | -1.56% | 377,268 |
| Sep 19, 2024 | 4.56 | 4.63 | 4.47 | 4.50 | 4.42 | -0.66% | 475,747 |
| Sep 18, 2024 | 4.64 | 4.68 | 4.53 | 4.53 | 4.45 | -2.48% | 290,987 |
| Sep 17, 2024 | 4.67 | 4.68 | 4.62 | 4.65 | 4.56 | -0.32% | 283,102 |
| Sep 16, 2024 | 4.62 | 4.66 | 4.60 | 4.66 | 4.58 | 0.87% | 217,202 |
| Sep 13, 2024 | 4.59 | 4.63 | 4.57 | 4.62 | 4.54 | 1.09% | 206,329 |
| Sep 12, 2024 | 4.52 | 4.57 | 4.51 | 4.57 | 4.49 | 0.88% | 167,019 |
| Sep 11, 2024 | 4.50 | 4.53 | 4.45 | 4.53 | 4.45 | 0.67% | 181,009 |
| Sep 10, 2024 | 4.46 | 4.50 | 4.44 | 4.50 | 4.42 | 1.12% | 196,035 |
| Sep 9, 2024 | 4.41 | 4.45 | 4.38 | 4.45 | 4.37 | 1.83% | 277,788 |
| Sep 6, 2024 | 4.40 | 4.42 | 4.32 | 4.37 | 4.29 | -0.91% | 226,269 |
| Sep 5, 2024 | 4.36 | 4.43 | 4.36 | 4.41 | 4.33 | 0.68% | 229,844 |
| Sep 4, 2024 | 4.32 | 4.39 | 4.32 | 4.38 | 4.30 | 0.69% | 331,343 |
| Sep 3, 2024 | 4.36 | 4.38 | 4.31 | 4.35 | 4.27 | -0.23% | 262,223 |
| Aug 30, 2024 | 4.34 | 4.37 | 4.32 | 4.36 | 4.28 | 1.16% | 243,613 |
| Aug 29, 2024 | 4.26 | 4.32 | 4.25 | 4.31 | 4.23 | 1.17% | 277,254 |
| Aug 28, 2024 | 4.29 | 4.32 | 4.26 | 4.26 | 4.19 | -1.39% | 278,465 |
| Aug 27, 2024 | 4.33 | 4.35 | 4.31 | 4.32 | 4.24 | -0.46% | 458,575 |
| Aug 26, 2024 | 4.36 | 4.38 | 4.34 | 4.34 | 4.26 | -0.46% | 328,607 |
| Aug 23, 2024 | 4.30 | 4.39 | 4.28 | 4.36 | 4.28 | 0.46% | 331,630 |
| Aug 22, 2024 | 4.31 | 4.34 | 4.27 | 4.34 | 4.23 | 0.70% | 289,812 |
| Aug 21, 2024 | 4.27 | 4.32 | 4.26 | 4.31 | 4.20 | 0.94% | 227,591 |
| Aug 20, 2024 | 4.24 | 4.28 | 4.24 | 4.27 | 4.16 | 0.71% | 195,440 |
| Aug 19, 2024 | 4.15 | 4.24 | 4.15 | 4.24 | 4.13 | 1.68% | 209,446 |
| Aug 16, 2024 | 4.13 | 4.17 | 4.12 | 4.17 | 4.06 | 0.97% | 234,727 |
| Aug 15, 2024 | 4.15 | 4.16 | 4.08 | 4.13 | 4.02 | -0.24% | 282,548 |
| Aug 14, 2024 | 4.11 | 4.17 | 4.09 | 4.14 | 4.03 | 0.98% | 181,103 |
| Aug 13, 2024 | 4.06 | 4.12 | 4.05 | 4.10 | 3.99 | 1.23% | 195,553 |
| Aug 12, 2024 | 4.07 | 4.10 | 4.05 | 4.05 | 3.94 | -0.74% | 226,613 |
| Aug 9, 2024 | 4.02 | 4.10 | 4.02 | 4.08 | 3.97 | 1.49% | 239,099 |
| Aug 8, 2024 | 4.07 | 4.10 | 4.00 | 4.02 | 3.91 | -0.25% | 435,653 |
| Aug 7, 2024 | 4.13 | 4.15 | 4.03 | 4.03 | 3.92 | -1.23% | 556,852 |
| Aug 6, 2024 | 4.11 | 4.15 | 4.04 | 4.08 | 3.97 | -0.73% | 665,076 |
| Aug 5, 2024 | 4.07 | 4.17 | 4.02 | 4.11 | 4.00 | -2.38% | 511,375 |
| Aug 2, 2024 | 4.19 | 4.29 | 4.15 | 4.21 | 4.10 | -1.17% | 485,320 |
| Aug 1, 2024 | 4.27 | 4.33 | 4.21 | 4.26 | 4.15 | -0.23% | 621,879 |
| Jul 31, 2024 | 4.22 | 4.32 | 4.17 | 4.27 | 4.16 | 1.91% | 725,842 |
| Jul 30, 2024 | 4.12 | 4.20 | 4.09 | 4.19 | 4.08 | 2.95% | 665,788 |
| Jul 29, 2024 | 4.04 | 4.09 | 4.02 | 4.07 | 3.96 | 1.24% | 384,774 |
| Jul 26, 2024 | 4.09 | 4.12 | 4.02 | 4.02 | 3.91 | -0.99% | 490,282 |
| Jul 25, 2024 | 4.08 | 4.12 | 4.04 | 4.06 | 3.95 | - | 542,305 |
| Jul 24, 2024 | 4.08 | 4.18 | 4.06 | 4.06 | 3.95 | -2.17% | 369,300 |
| Jul 23, 2024 | 4.15 | 4.19 | 4.12 | 4.15 | 4.00 | - | 415,231 |
| Jul 22, 2024 | 4.14 | 4.18 | 4.12 | 4.15 | 4.00 | -0.72% | 446,342 |
| Jul 19, 2024 | 4.02 | 4.20 | 4.02 | 4.18 | 4.03 | 4.24% | 3,289,645 |
| Jul 18, 2024 | 4.12 | 4.22 | 4.00 | 4.01 | 3.87 | -3.37% | 747,319 |
| Jul 17, 2024 | 4.04 | 4.17 | 4.03 | 4.15 | 4.00 | 1.97% | 768,152 |
| Jul 16, 2024 | 3.95 | 4.07 | 3.95 | 4.07 | 3.92 | 3.04% | 644,740 |
| Jul 15, 2024 | 3.87 | 3.98 | 3.86 | 3.95 | 3.81 | 3.40% | 844,227 |
| Jul 12, 2024 | 3.83 | 3.86 | 3.82 | 3.82 | 3.68 | -0.26% | 480,554 |
| Jul 11, 2024 | 3.81 | 3.86 | 3.81 | 3.83 | 3.69 | 0.79% | 504,336 |
| Jul 10, 2024 | 3.78 | 3.80 | 3.76 | 3.80 | 3.66 | 0.53% | 327,083 |
| Jul 9, 2024 | 3.77 | 3.79 | 3.75 | 3.78 | 3.64 | - | 191,853 |
| Jul 8, 2024 | 3.79 | 3.80 | 3.77 | 3.78 | 3.64 | -0.26% | 217,317 |
| Jul 5, 2024 | 3.76 | 3.80 | 3.75 | 3.79 | 3.65 | 1.34% | 223,923 |
| Jul 3, 2024 | 3.78 | 3.80 | 3.74 | 3.74 | 3.61 | -1.58% | 305,887 |
| Jul 2, 2024 | 3.78 | 3.82 | 3.76 | 3.80 | 3.66 | 0.53% | 316,123 |