abrdn Global Premier Properties Fund (AWP)
NYSE: AWP · Real-Time Price · USD
3.870
+0.010 (0.26%)
At close: Dec 19, 2025, 4:00 PM EST
3.890
+0.020 (0.52%)
Pre-market: Dec 22, 2025, 8:00 AM EST
AWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.86 | 3.89 | 3.85 | 3.87 | 3.87 | 0.26% | 217,906 |
| Dec 18, 2025 | 3.89 | 3.90 | 3.86 | 3.86 | 3.86 | -0.52% | 421,717 |
| Dec 17, 2025 | 3.87 | 3.94 | 3.85 | 3.88 | 3.88 | -0.26% | 338,349 |
| Dec 16, 2025 | 3.91 | 3.93 | 3.88 | 3.89 | 3.89 | - | 646,287 |
| Dec 15, 2025 | 3.90 | 3.91 | 3.88 | 3.89 | 3.89 | 0.52% | 712,489 |
| Dec 12, 2025 | 3.85 | 3.88 | 3.83 | 3.87 | 3.87 | 0.52% | 219,199 |
| Dec 11, 2025 | 3.87 | 3.88 | 3.81 | 3.85 | 3.85 | - | 238,277 |
| Dec 10, 2025 | 3.86 | 3.88 | 3.85 | 3.85 | 3.85 | -0.77% | 250,081 |
| Dec 9, 2025 | 3.89 | 3.90 | 3.87 | 3.88 | 3.88 | -0.26% | 161,692 |
| Dec 8, 2025 | 3.95 | 3.95 | 3.88 | 3.89 | 3.89 | -0.77% | 207,370 |
| Dec 5, 2025 | 3.95 | 3.98 | 3.91 | 3.92 | 3.92 | -0.51% | 200,237 |
| Dec 4, 2025 | 3.95 | 3.95 | 3.91 | 3.94 | 3.94 | 0.51% | 252,220 |
| Dec 3, 2025 | 3.92 | 3.94 | 3.91 | 3.92 | 3.92 | 0.51% | 250,824 |
| Dec 2, 2025 | 3.96 | 3.97 | 3.90 | 3.90 | 3.90 | -1.76% | 245,003 |
| 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% | 171,658 |
| 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% | 373,867 |
| 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 |