abrdn Global Premier Properties Fund (AWP)

NYSE: AWP · Real-Time Price · USD

11.60

+0.04 (0.35%)

At close: Jun 22, 2026, 4:00 PM EDT

11.59

-0.01 (-0.09%)

After-hours: Jun 22, 2026, 7:00 PM EDT

AWP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	11.60	11.68	11.56	11.60	11.48	0.35%	156,956
Jun 18, 2026	11.53	11.62	11.53	11.56	11.44	0.52%	81,890
Jun 17, 2026	11.72	11.80	11.50	11.50	11.38	-2.04%	94,428
Jun 16, 2026	11.83	11.83	11.71	11.74	11.62	-0.09%	63,478
Jun 15, 2026	11.88	11.88	11.73	11.75	11.63	-	111,996
Jun 12, 2026	11.70	11.78	11.66	11.75	11.63	0.77%	52,317
Jun 11, 2026	11.64	11.68	11.54	11.66	11.54	0.95%	133,407
Jun 10, 2026	11.48	11.63	11.47	11.55	11.43	0.70%	107,511
Jun 9, 2026	11.35	11.50	11.35	11.47	11.35	1.50%	130,660
Jun 8, 2026	11.40	11.47	11.30	11.30	11.18	-0.79%	86,843
Jun 5, 2026	11.34	11.48	11.34	11.39	11.27	-	104,501
Jun 4, 2026	11.36	11.46	11.30	11.39	11.27	0.80%	69,537
Jun 3, 2026	11.39	11.43	11.30	11.30	11.18	-0.44%	66,840
Jun 2, 2026	11.33	11.40	11.31	11.35	11.23	-0.09%	125,864
Jun 1, 2026	11.62	11.65	11.36	11.36	11.24	-2.91%	297,793
May 29, 2026	11.80	11.80	11.65	11.70	11.58	-0.43%	124,087
May 28, 2026	11.74	11.81	11.70	11.75	11.63	0.43%	80,914
May 27, 2026	11.79	11.80	11.70	11.70	11.58	-0.58%	60,088
May 26, 2026	11.70	11.83	11.68	11.77	11.65	0.93%	112,260
May 22, 2026	11.72	11.74	11.52	11.66	11.54	-0.34%	162,147
May 21, 2026	11.75	11.76	11.65	11.70	11.58	-0.68%	116,331
May 20, 2026	11.77	11.91	11.73	11.90	11.66	1.36%	119,129
May 19, 2026	11.71	11.80	11.69	11.74	11.50	0.26%	94,006
May 18, 2026	11.71	11.79	11.65	11.71	11.47	0.17%	88,081
May 15, 2026	11.85	11.85	11.69	11.69	11.45	-1.43%	105,825
May 14, 2026	11.86	11.91	11.85	11.86	11.62	-	97,842
May 13, 2026	11.90	11.91	11.77	11.86	11.62	-0.25%	68,642
May 12, 2026	11.82	11.92	11.80	11.89	11.65	0.08%	90,219
May 11, 2026	11.94	11.96	11.81	11.88	11.64	-0.59%	102,545
May 8, 2026	11.86	11.95	11.86	11.95	11.71	1.10%	75,566
May 7, 2026	11.94	11.94	11.75	11.82	11.58	-1.17%	112,744
May 6, 2026	11.89	11.98	11.89	11.96	11.72	1.01%	93,050
May 5, 2026	11.84	11.87	11.72	11.84	11.60	0.25%	91,453
May 4, 2026	11.92	11.92	11.79	11.81	11.57	-0.92%	134,881
May 1, 2026	12.01	12.05	11.87	11.92	11.68	-0.33%	87,851
Apr 30, 2026	11.90	11.99	11.90	11.96	11.72	0.76%	174,355
Apr 29, 2026	11.96	12.00	11.85	11.87	11.63	-0.59%	105,249
Apr 28, 2026	11.96	12.00	11.90	11.94	11.70	-0.25%	107,937
Apr 27, 2026	11.93	12.00	11.92	11.97	11.73	0.50%	74,413
Apr 24, 2026	11.94	12.00	11.89	11.91	11.67	0.17%	61,448
Apr 23, 2026	11.88	11.97	11.86	11.89	11.65	-	145,149
Apr 22, 2026	12.03	12.10	11.82	11.89	11.65	-0.75%	81,714
Apr 21, 2026	12.38	12.38	12.08	12.10	11.74	-1.87%	103,250
Apr 20, 2026	12.22	12.38	12.20	12.33	11.96	0.94%	87,043
Apr 17, 2026	12.30	12.32	12.19	12.22	11.85	-0.45%	189,125
Apr 16, 2026	12.17	12.28	12.17	12.27	11.90	0.99%	121,669
Apr 15, 2026	12.12	12.16	12.05	12.15	11.79	0.50%	114,416
Apr 14, 2026	12.03	12.11	11.96	12.09	11.73	0.67%	136,744
Apr 13, 2026	11.98	12.03	11.92	12.01	11.65	0.25%	117,969
Apr 10, 2026	12.02	12.05	11.92	11.98	11.62	-0.58%	152,877