abrdn Global Premier Properties Fund (AWP)

NYSE: AWP · Real-Time Price · USD

11.80

-0.04 (-0.34%)

At close: Aug 21, 2026, 4:00 PM EDT

11.84

+0.04 (0.36%)

After-hours: Aug 21, 2026, 7:30 PM EDT

AWP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.85	11.88	11.77	11.80	11.80	-0.34%	86,464
Aug 20, 2026	11.75	11.85	11.75	11.84	11.84	0.42%	43,630
Aug 19, 2026	11.80	11.85	11.77	11.79	11.79	0.08%	110,071
Aug 18, 2026	11.86	11.86	11.74	11.78	11.78	-0.42%	86,348
Aug 17, 2026	11.89	11.89	11.77	11.83	11.83	-0.17%	136,295
Aug 14, 2026	11.90	11.90	11.83	11.85	11.85	0.34%	46,300
Aug 13, 2026	11.75	11.85	11.74	11.81	11.81	0.68%	91,683
Aug 12, 2026	11.65	11.73	11.63	11.73	11.73	1.03%	166,231
Aug 11, 2026	11.77	11.82	11.60	11.61	11.61	-1.28%	123,182
Aug 10, 2026	11.88	11.88	11.73	11.76	11.76	-1.18%	131,969
Aug 7, 2026	11.89	11.92	11.86	11.90	11.90	0.08%	106,721
Aug 6, 2026	11.96	11.99	11.86	11.89	11.89	-0.92%	124,376
Aug 5, 2026	11.97	12.01	11.94	12.00	12.00	0.25%	77,546
Aug 4, 2026	12.00	12.00	11.85	11.97	11.97	-	139,954
Aug 3, 2026	12.09	12.14	11.93	11.97	11.97	-0.75%	159,275
Jul 31, 2026	12.24	12.24	12.01	12.06	12.06	-0.74%	203,547
Jul 30, 2026	12.25	12.29	12.06	12.15	12.15	-0.33%	77,272
Jul 29, 2026	12.33	12.34	12.11	12.19	12.19	-0.65%	210,989
Jul 28, 2026	12.33	12.33	12.25	12.27	12.27	0.16%	246,405
Jul 27, 2026	12.30	12.38	12.25	12.25	12.25	0.16%	164,662
Jul 24, 2026	12.19	12.28	12.09	12.23	12.23	1.33%	296,899
Jul 23, 2026	12.08	12.17	12.04	12.07	12.07	-0.82%	129,882
Jul 22, 2026	12.33	12.34	12.27	12.29	12.17	-0.24%	127,743
Jul 21, 2026	12.31	12.34	12.22	12.32	12.20	0.41%	211,119
Jul 20, 2026	12.26	12.30	12.24	12.27	12.15	0.08%	156,149
Jul 17, 2026	12.29	12.32	12.16	12.26	12.14	0.08%	1,227,992
Jul 16, 2026	12.00	12.34	12.00	12.25	12.13	2.17%	319,430
Jul 15, 2026	12.00	12.04	11.96	11.99	11.87	-	218,609
Jul 14, 2026	12.01	12.04	11.93	11.99	11.87	0.25%	159,984
Jul 13, 2026	11.96	12.06	11.94	11.96	11.84	0.42%	257,193
Jul 10, 2026	11.94	11.99	11.84	11.91	11.79	0.08%	55,558
Jul 9, 2026	11.98	12.04	11.90	11.90	11.78	-	92,120
Jul 8, 2026	11.97	12.00	11.90	11.90	11.78	-0.75%	80,915
Jul 7, 2026	11.97	12.05	11.97	11.99	11.87	0.33%	164,300
Jul 6, 2026	11.95	11.99	11.92	11.95	11.83	0.59%	212,928
Jul 2, 2026	11.80	11.95	11.78	11.88	11.76	0.93%	194,985
Jul 1, 2026	11.72	11.87	11.72	11.77	11.66	-0.59%	147,101
Jun 30, 2026	11.95	11.96	11.79	11.84	11.72	-0.75%	204,724
Jun 29, 2026	11.97	11.97	11.83	11.93	11.81	-	187,800
Jun 26, 2026	11.76	11.94	11.73	11.93	11.81	1.79%	115,340
Jun 25, 2026	11.67	11.74	11.64	11.72	11.61	0.69%	86,508
Jun 24, 2026	11.60	11.69	11.59	11.64	11.53	0.78%	121,067
Jun 23, 2026	11.49	11.62	11.49	11.55	11.44	0.61%	109,105
Jun 22, 2026	11.60	11.68	11.56	11.60	11.37	0.35%	156,956
Jun 18, 2026	11.53	11.62	11.53	11.56	11.33	0.52%	81,890
Jun 17, 2026	11.72	11.80	11.50	11.50	11.27	-2.04%	94,428
Jun 16, 2026	11.83	11.83	11.71	11.74	11.51	-0.09%	63,478
Jun 15, 2026	11.88	11.88	11.73	11.75	11.51	-	111,996
Jun 12, 2026	11.70	11.78	11.66	11.75	11.51	0.77%	52,317
Jun 11, 2026	11.64	11.68	11.54	11.66	11.43	0.95%	133,407