abrdn Global Premier Properties Fund (AWP)
NYSE: AWP · Real-Time Price · USD
3.970
-0.010 (-0.25%)
At close: Dec 1, 2025, 4:00 PM EST
3.960
-0.010 (-0.25%)
After-hours: Dec 1, 2025, 7:00 PM EST
AWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.98 | 3.98 | 3.95 | 3.97 | 3.97 | -0.25% | 281,979 |
| Nov 28, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | 0.76% | 171,616 |
| Nov 26, 2025 | 3.93 | 3.98 | 3.93 | 3.95 | 3.95 | 0.77% | 238,432 |
| Nov 25, 2025 | 3.91 | 3.94 | 3.89 | 3.92 | 3.92 | 1.03% | 378,472 |
| Nov 24, 2025 | 3.91 | 3.91 | 3.86 | 3.88 | 3.88 | -0.77% | 373,850 |
| Nov 21, 2025 | 3.84 | 3.91 | 3.82 | 3.91 | 3.91 | 0.77% | 392,419 |
| Nov 20, 2025 | 3.88 | 3.89 | 3.82 | 3.88 | 3.84 | 1.04% | 371,864 |
| Nov 19, 2025 | 3.87 | 3.88 | 3.82 | 3.84 | 3.80 | -0.52% | 254,937 |
| Nov 18, 2025 | 3.82 | 3.86 | 3.81 | 3.86 | 3.82 | 1.05% | 221,098 |
| Nov 17, 2025 | 3.86 | 3.89 | 3.82 | 3.82 | 3.78 | -0.78% | 306,194 |
| Nov 14, 2025 | 3.86 | 3.87 | 3.82 | 3.85 | 3.81 | -0.52% | 271,988 |
| Nov 13, 2025 | 3.92 | 3.93 | 3.85 | 3.87 | 3.83 | -1.28% | 215,788 |
| Nov 12, 2025 | 3.95 | 3.95 | 3.90 | 3.92 | 3.88 | -0.76% | 231,118 |
| Nov 11, 2025 | 3.94 | 3.95 | 3.92 | 3.95 | 3.91 | 0.25% | 209,093 |
| Nov 10, 2025 | 3.91 | 3.94 | 3.90 | 3.94 | 3.90 | 1.55% | 239,286 |
| Nov 7, 2025 | 3.84 | 3.89 | 3.84 | 3.88 | 3.84 | 1.31% | 409,735 |
| Nov 6, 2025 | 3.84 | 3.85 | 3.81 | 3.83 | 3.79 | 0.26% | 296,146 |
| Nov 5, 2025 | 3.85 | 3.85 | 3.79 | 3.82 | 3.78 | -0.52% | 299,972 |
| Nov 4, 2025 | 3.83 | 3.84 | 3.82 | 3.84 | 3.80 | - | 138,713 |
| Nov 3, 2025 | 3.87 | 3.89 | 3.78 | 3.84 | 3.80 | -1.03% | 262,555 |
| Oct 31, 2025 | 3.86 | 3.89 | 3.81 | 3.88 | 3.84 | 0.52% | 622,999 |
| Oct 30, 2025 | 3.81 | 3.87 | 3.79 | 3.86 | 3.82 | 1.05% | 238,197 |
| Oct 29, 2025 | 3.89 | 3.93 | 3.79 | 3.82 | 3.78 | -1.80% | 364,752 |
| Oct 28, 2025 | 3.96 | 3.96 | 3.88 | 3.89 | 3.85 | -1.52% | 246,318 |
| Oct 27, 2025 | 3.97 | 3.97 | 3.93 | 3.95 | 3.91 | 0.51% | 278,554 |
| Oct 24, 2025 | 3.93 | 3.94 | 3.90 | 3.93 | 3.89 | -1.01% | 252,145 |
| Oct 23, 2025 | 3.97 | 3.98 | 3.95 | 3.97 | 3.89 | 0.25% | 166,012 |
| Oct 22, 2025 | 3.97 | 3.99 | 3.95 | 3.96 | 3.88 | - | 214,708 |
| Oct 21, 2025 | 3.93 | 3.97 | 3.93 | 3.96 | 3.88 | 0.76% | 211,668 |
| Oct 20, 2025 | 3.88 | 3.95 | 3.88 | 3.93 | 3.85 | 1.29% | 194,056 |
| Oct 17, 2025 | 3.83 | 3.88 | 3.83 | 3.88 | 3.80 | 0.13% | 308,924 |
| Oct 16, 2025 | 3.91 | 3.93 | 3.87 | 3.88 | 3.80 | -0.90% | 206,907 |
| Oct 15, 2025 | 3.90 | 3.92 | 3.89 | 3.91 | 3.83 | 1.03% | 256,285 |
| Oct 14, 2025 | 3.80 | 3.87 | 3.80 | 3.87 | 3.79 | 0.78% | 241,812 |
| Oct 13, 2025 | 3.82 | 3.85 | 3.82 | 3.84 | 3.76 | 0.79% | 218,052 |
| Oct 10, 2025 | 3.88 | 3.89 | 3.78 | 3.81 | 3.73 | -1.30% | 303,454 |
| Oct 9, 2025 | 3.89 | 3.90 | 3.84 | 3.86 | 3.78 | -0.77% | 250,269 |
| Oct 8, 2025 | 3.91 | 3.93 | 3.88 | 3.89 | 3.81 | -0.77% | 164,821 |
| Oct 7, 2025 | 3.93 | 3.96 | 3.89 | 3.92 | 3.84 | - | 229,462 |
| Oct 6, 2025 | 3.97 | 3.99 | 3.91 | 3.92 | 3.84 | -1.26% | 308,949 |
| Oct 3, 2025 | 3.98 | 4.00 | 3.95 | 3.97 | 3.89 | - | 318,650 |
| Oct 2, 2025 | 3.97 | 3.99 | 3.94 | 3.97 | 3.89 | 0.25% | 283,078 |
| Oct 1, 2025 | 3.95 | 3.99 | 3.95 | 3.96 | 3.88 | -0.25% | 239,695 |
| Sep 30, 2025 | 3.96 | 3.97 | 3.95 | 3.97 | 3.89 | 1.02% | 229,101 |
| Sep 29, 2025 | 3.91 | 3.95 | 3.91 | 3.93 | 3.85 | 0.77% | 274,245 |
| Sep 26, 2025 | 3.92 | 3.94 | 3.89 | 3.90 | 3.82 | -0.26% | 346,859 |
| Sep 25, 2025 | 3.92 | 3.93 | 3.89 | 3.91 | 3.83 | -0.51% | 208,880 |
| Sep 24, 2025 | 3.97 | 3.97 | 3.92 | 3.93 | 3.85 | -1.01% | 244,783 |
| Sep 23, 2025 | 3.95 | 3.98 | 3.93 | 3.97 | 3.89 | -0.75% | 299,201 |
| Sep 22, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 3.88 | - | 362,519 |