abrdn Global Premier Properties Fund (AWP)
NYSE: AWP · Real-Time Price · USD
3.985
-0.035 (-0.87%)
Sep 10, 2025, 1:45 PM - Market open
AWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.02 | 4.03 | 4.00 | 4.01 | - | -0.37% | 141,423 |
| Sep 9, 2025 | 3.99 | 4.02 | 3.99 | 4.02 | 4.02 | 0.50% | 287,068 |
| Sep 8, 2025 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | - | 440,500 |
| Sep 5, 2025 | 3.99 | 4.02 | 3.96 | 4.00 | 4.00 | 0.76% | 377,752 |
| Sep 4, 2025 | 3.98 | 3.98 | 3.94 | 3.97 | 3.97 | 0.25% | 394,141 |
| Sep 3, 2025 | 3.95 | 4.01 | 3.94 | 3.96 | 3.96 | 0.25% | 725,492 |
| Sep 2, 2025 | 3.97 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 217,152 |
| Aug 29, 2025 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | 0.25% | 246,673 |
| Aug 28, 2025 | 4.01 | 4.01 | 3.98 | 3.99 | 3.99 | -0.25% | 243,122 |
| Aug 27, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 200,582 |
| Aug 26, 2025 | 3.98 | 4.00 | 3.95 | 3.98 | 3.98 | -0.50% | 176,842 |
| Aug 25, 2025 | 4.01 | 4.01 | 3.98 | 4.00 | 4.00 | - | 244,626 |
| Aug 22, 2025 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | 0.25% | 442,311 |
| Aug 21, 2025 | 3.98 | 4.00 | 3.97 | 3.99 | 3.95 | - | 283,684 |
| Aug 20, 2025 | 3.96 | 3.99 | 3.95 | 3.99 | 3.95 | 1.01% | 505,181 |
| Aug 19, 2025 | 3.93 | 3.96 | 3.93 | 3.95 | 3.91 | 0.51% | 172,965 |
| Aug 18, 2025 | 3.90 | 3.94 | 3.90 | 3.93 | 3.89 | 0.26% | 263,546 |
| Aug 15, 2025 | 3.93 | 3.93 | 3.91 | 3.92 | 3.88 | -0.51% | 264,758 |
| Aug 14, 2025 | 3.93 | 3.94 | 3.89 | 3.94 | 3.90 | 0.51% | 169,490 |
| Aug 13, 2025 | 3.91 | 3.93 | 3.90 | 3.92 | 3.88 | 0.26% | 310,022 |
| Aug 12, 2025 | 3.89 | 3.94 | 3.88 | 3.91 | 3.87 | 0.77% | 387,207 |
| Aug 11, 2025 | 3.89 | 3.90 | 3.87 | 3.88 | 3.84 | -0.26% | 343,454 |
| Aug 8, 2025 | 3.89 | 3.90 | 3.87 | 3.89 | 3.85 | -0.26% | 337,440 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.84 | 3.90 | 3.86 | 0.52% | 477,429 |
| Aug 6, 2025 | 3.89 | 3.90 | 3.87 | 3.88 | 3.84 | - | 324,165 |
| Aug 5, 2025 | 3.85 | 3.89 | 3.83 | 3.88 | 3.84 | 1.04% | 279,174 |
| Aug 4, 2025 | 3.84 | 3.86 | 3.83 | 3.84 | 3.80 | 0.26% | 484,584 |
| Aug 1, 2025 | 3.83 | 3.84 | 3.80 | 3.83 | 3.79 | 0.26% | 374,437 |
| Jul 31, 2025 | 3.88 | 3.88 | 3.81 | 3.82 | 3.78 | -1.29% | 565,366 |
| Jul 30, 2025 | 3.86 | 3.90 | 3.85 | 3.87 | 3.83 | 0.26% | 380,835 |
| Jul 29, 2025 | 3.85 | 3.86 | 3.83 | 3.86 | 3.82 | 0.78% | 242,995 |
| Jul 28, 2025 | 3.89 | 3.89 | 3.82 | 3.83 | 3.79 | -1.29% | 485,703 |
| Jul 25, 2025 | 3.89 | 3.90 | 3.85 | 3.88 | 3.84 | -0.26% | 293,687 |
| Jul 24, 2025 | 3.91 | 3.92 | 3.87 | 3.89 | 3.85 | -1.77% | 340,519 |
| Jul 23, 2025 | 3.92 | 3.97 | 3.92 | 3.96 | 3.88 | 1.28% | 444,433 |
| Jul 22, 2025 | 3.87 | 3.93 | 3.85 | 3.91 | 3.83 | 1.56% | 441,653 |
| Jul 21, 2025 | 3.83 | 3.86 | 3.82 | 3.85 | 3.77 | 1.58% | 1,084,892 |
| Jul 18, 2025 | 3.83 | 3.91 | 3.78 | 3.79 | 3.71 | -0.52% | 3,108,295 |
| Jul 17, 2025 | 3.82 | 3.85 | 3.81 | 3.81 | 3.73 | -0.52% | 361,870 |
| Jul 16, 2025 | 3.84 | 3.86 | 3.81 | 3.83 | 3.75 | - | 348,189 |
| Jul 15, 2025 | 3.85 | 3.87 | 3.81 | 3.83 | 3.75 | - | 427,811 |
| Jul 14, 2025 | 3.80 | 3.85 | 3.80 | 3.83 | 3.75 | 0.26% | 504,609 |
| Jul 11, 2025 | 3.86 | 3.86 | 3.81 | 3.82 | 3.74 | -0.78% | 419,414 |
| Jul 10, 2025 | 3.86 | 3.86 | 3.84 | 3.85 | 3.77 | -0.52% | 399,969 |
| Jul 9, 2025 | 3.89 | 3.90 | 3.84 | 3.87 | 3.79 | -0.26% | 287,640 |
| Jul 8, 2025 | 3.88 | 3.91 | 3.85 | 3.88 | 3.80 | - | 347,026 |
| Jul 7, 2025 | 3.93 | 3.94 | 3.86 | 3.88 | 3.80 | -1.02% | 364,454 |
| Jul 3, 2025 | 3.93 | 3.93 | 3.89 | 3.92 | 3.84 | - | 155,988 |
| Jul 2, 2025 | 3.96 | 3.96 | 3.89 | 3.92 | 3.84 | -0.51% | 462,570 |
| Jul 1, 2025 | 3.95 | 3.97 | 3.94 | 3.94 | 3.86 | -0.51% | 591,582 |