abrdn Global Premier Properties Fund (AWP)
NYSE: AWP · Real-Time Price · USD
3.810
-0.010 (-0.26%)
Mar 28, 2025, 4:00 PM EDT - Market closed
AWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.82 | 3.84 | 3.79 | 3.81 | 3.81 | -0.26% | 214,866 |
| Mar 27, 2025 | 3.79 | 3.83 | 3.78 | 3.82 | 3.82 | 0.53% | 214,394 |
| Mar 26, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 113,459 |
| Mar 25, 2025 | 3.87 | 3.87 | 3.77 | 3.78 | 3.78 | -3.08% | 567,672 |
| Mar 24, 2025 | 3.89 | 3.91 | 3.88 | 3.90 | 3.86 | 0.78% | 271,261 |
| Mar 21, 2025 | 3.85 | 3.88 | 3.85 | 3.87 | 3.83 | -0.26% | 156,376 |
| Mar 20, 2025 | 3.89 | 3.90 | 3.81 | 3.88 | 3.84 | -0.26% | 195,346 |
| Mar 19, 2025 | 3.86 | 3.90 | 3.85 | 3.89 | 3.85 | 0.52% | 155,264 |
| Mar 18, 2025 | 3.87 | 3.90 | 3.85 | 3.87 | 3.83 | - | 138,833 |
| Mar 17, 2025 | 3.83 | 3.95 | 3.83 | 3.87 | 3.83 | 1.04% | 711,954 |
| Mar 14, 2025 | 3.80 | 3.86 | 3.80 | 3.83 | 3.79 | 1.06% | 400,222 |
| Mar 13, 2025 | 3.86 | 3.87 | 3.78 | 3.79 | 3.75 | -1.30% | 177,256 |
| Mar 12, 2025 | 3.82 | 3.88 | 3.82 | 3.84 | 3.80 | 1.05% | 331,472 |
| Mar 11, 2025 | 3.82 | 3.84 | 3.77 | 3.80 | 3.76 | -0.52% | 211,783 |
| Mar 10, 2025 | 3.84 | 3.89 | 3.81 | 3.82 | 3.78 | -0.52% | 283,450 |
| Mar 7, 2025 | 3.89 | 3.89 | 3.82 | 3.84 | 3.80 | -1.03% | 589,232 |
| Mar 6, 2025 | 4.00 | 4.01 | 3.88 | 3.88 | 3.84 | -3.72% | 492,336 |
| Mar 5, 2025 | 3.95 | 4.04 | 3.95 | 4.03 | 3.99 | 2.03% | 444,701 |
| Mar 4, 2025 | 4.00 | 4.02 | 3.93 | 3.95 | 3.91 | -1.50% | 321,458 |
| Mar 3, 2025 | 4.02 | 4.04 | 3.99 | 4.01 | 3.97 | 0.25% | 382,387 |
| Feb 28, 2025 | 3.97 | 4.02 | 3.97 | 4.00 | 3.96 | 1.27% | 297,953 |
| Feb 27, 2025 | 3.97 | 3.98 | 3.93 | 3.95 | 3.91 | -0.25% | 293,796 |
| Feb 26, 2025 | 3.98 | 4.00 | 3.95 | 3.96 | 3.92 | -0.25% | 251,584 |
| Feb 25, 2025 | 3.96 | 4.00 | 3.95 | 3.97 | 3.93 | 0.51% | 243,087 |
| Feb 24, 2025 | 3.98 | 3.99 | 3.92 | 3.95 | 3.91 | -1.00% | 262,706 |
| Feb 21, 2025 | 4.02 | 4.02 | 3.95 | 3.99 | 3.95 | -0.99% | 251,618 |
| Feb 20, 2025 | 4.04 | 4.05 | 4.01 | 4.03 | 3.95 | 0.02% | 213,877 |
| Feb 19, 2025 | 4.04 | 4.05 | 4.01 | 4.03 | 3.95 | -0.76% | 229,528 |
| Feb 18, 2025 | 4.03 | 4.06 | 4.01 | 4.06 | 3.98 | 0.74% | 224,376 |
| Feb 14, 2025 | 4.04 | 4.06 | 4.03 | 4.03 | 3.95 | - | 159,158 |
| Feb 13, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 3.95 | 0.25% | 161,904 |
| Feb 12, 2025 | 3.97 | 4.02 | 3.97 | 4.02 | 3.94 | 0.25% | 212,416 |
| Feb 11, 2025 | 3.98 | 4.04 | 3.97 | 4.01 | 3.93 | 0.12% | 276,986 |
| Feb 10, 2025 | 4.04 | 4.04 | 3.99 | 4.01 | 3.92 | -0.74% | 240,907 |
| Feb 7, 2025 | 4.05 | 4.07 | 4.00 | 4.04 | 3.95 | -0.49% | 210,597 |
| Feb 6, 2025 | 4.04 | 4.08 | 4.03 | 4.06 | 3.97 | 0.62% | 221,651 |
| Feb 5, 2025 | 3.99 | 4.03 | 3.96 | 4.03 | 3.95 | 1.26% | 161,018 |
| Feb 4, 2025 | 3.98 | 3.99 | 3.96 | 3.98 | 3.90 | 0.25% | 206,951 |
| Feb 3, 2025 | 3.95 | 3.99 | 3.91 | 3.97 | 3.89 | -0.25% | 281,222 |
| Jan 31, 2025 | 4.00 | 4.02 | 3.95 | 3.98 | 3.90 | 0.51% | 316,475 |
| Jan 30, 2025 | 3.94 | 4.00 | 3.93 | 3.96 | 3.88 | 0.76% | 436,743 |
| Jan 29, 2025 | 3.96 | 3.99 | 3.91 | 3.93 | 3.85 | -0.76% | 307,680 |
| Jan 28, 2025 | 4.00 | 4.01 | 3.96 | 3.96 | 3.88 | -1.25% | 172,711 |
| Jan 27, 2025 | 4.00 | 4.03 | 3.96 | 4.01 | 3.93 | 0.25% | 688,615 |
| Jan 24, 2025 | 3.98 | 4.04 | 3.98 | 4.00 | 3.92 | -0.25% | 230,273 |
| Jan 23, 2025 | 4.02 | 4.03 | 4.00 | 4.01 | 3.89 | -0.50% | 263,534 |
| Jan 22, 2025 | 4.07 | 4.07 | 4.03 | 4.03 | 3.91 | -0.98% | 448,374 |
| Jan 21, 2025 | 4.06 | 4.07 | 4.02 | 4.07 | 3.95 | 1.24% | 295,823 |
| Jan 17, 2025 | 3.98 | 4.02 | 3.95 | 4.02 | 3.90 | 1.77% | 768,862 |
| Jan 16, 2025 | 3.89 | 4.00 | 3.89 | 3.95 | 3.83 | 1.80% | 318,236 |