abrdn Global Premier Properties Fund (AWP)
NYSE: AWP · Real-Time Price · USD
10.17
-0.08 (-0.78%)
At close: Oct 21, 2026, 4:00 PM EDT
10.17
0.00 (0.00%)
Pre-market: Oct 22, 2026, 4:00 AM EDT
AWP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 10.30 | 10.30 | 10.13 | 10.17 | 10.17 | -0.78% | 145,370 |
| Oct 20, 2026 | 10.01 | 10.25 | 10.00 | 10.25 | 10.25 | 2.09% | 118,558 |
| Oct 19, 2026 | 10.05 | 10.05 | 9.99 | 10.04 | 10.04 | -0.20% | 206,607 |
| Oct 16, 2026 | 10.14 | 10.15 | 10.06 | 10.06 | 10.06 | -0.30% | 152,432 |
| Oct 15, 2026 | 10.05 | 10.14 | 10.02 | 10.09 | 10.09 | 0.90% | 144,723 |
| Oct 14, 2026 | 10.05 | 10.08 | 9.98 | 10.00 | 10.00 | -1.38% | 87,936 |
| Oct 13, 2026 | 10.25 | 10.25 | 10.06 | 10.14 | 10.14 | -0.29% | 69,886 |
| Oct 12, 2026 | 10.15 | 10.18 | 10.06 | 10.17 | 10.17 | 0.30% | 170,845 |
| Oct 9, 2026 | 10.00 | 10.15 | 9.97 | 10.14 | 10.14 | 1.81% | 72,185 |
| Oct 8, 2026 | 9.99 | 10.00 | 9.84 | 9.96 | 9.96 | -0.40% | 172,179 |
| Oct 7, 2026 | 10.10 | 10.13 | 9.99 | 10.00 | 10.00 | -1.19% | 132,543 |
| Oct 6, 2026 | 10.05 | 10.14 | 10.00 | 10.12 | 10.12 | 0.80% | 116,490 |
| Oct 5, 2026 | 10.22 | 10.24 | 10.01 | 10.04 | 10.04 | -1.38% | 246,691 |
| Oct 2, 2026 | 10.22 | 10.28 | 10.16 | 10.18 | 10.18 | -0.10% | 156,531 |
| Oct 1, 2026 | 10.45 | 10.48 | 10.09 | 10.19 | 10.19 | -1.74% | 222,398 |
| Sep 30, 2026 | 10.62 | 10.62 | 10.36 | 10.37 | 10.37 | -1.80% | 281,749 |
| Sep 29, 2026 | 10.50 | 10.57 | 10.45 | 10.56 | 10.56 | 0.57% | 145,080 |
| Sep 28, 2026 | 10.55 | 10.60 | 10.46 | 10.50 | 10.50 | -0.57% | 157,473 |
| Sep 25, 2026 | 10.72 | 10.73 | 10.56 | 10.56 | 10.56 | -0.94% | 90,932 |
| Sep 24, 2026 | 10.68 | 10.74 | 10.60 | 10.66 | 10.66 | -0.28% | 124,945 |
| Sep 23, 2026 | 10.83 | 10.95 | 10.68 | 10.69 | 10.69 | -1.75% | 189,677 |
| Sep 22, 2026 | 10.95 | 10.96 | 10.86 | 10.88 | 10.88 | - | 177,400 |
| Sep 21, 2026 | 10.94 | 11.05 | 10.90 | 11.00 | 10.88 | 1.38% | 199,571 |
| Sep 18, 2026 | 10.96 | 10.99 | 10.84 | 10.85 | 10.73 | -1.18% | 87,215 |
| Sep 17, 2026 | 10.98 | 11.02 | 10.93 | 10.98 | 10.86 | 0.83% | 121,118 |
| Sep 16, 2026 | 10.91 | 11.07 | 10.87 | 10.89 | 10.77 | -0.27% | 123,908 |
| Sep 15, 2026 | 11.02 | 11.03 | 10.91 | 10.92 | 10.80 | -0.91% | 162,380 |
| Sep 14, 2026 | 11.19 | 11.22 | 11.02 | 11.02 | 10.90 | -1.17% | 101,697 |
| Sep 11, 2026 | 11.16 | 11.22 | 11.12 | 11.15 | 11.03 | 0.27% | 84,025 |
| Sep 10, 2026 | 11.25 | 11.60 | 11.09 | 11.12 | 11.00 | -1.16% | 85,784 |
| Sep 9, 2026 | 11.37 | 11.48 | 11.25 | 11.25 | 11.13 | -1.49% | 92,095 |
| Sep 8, 2026 | 11.43 | 11.59 | 11.36 | 11.42 | 11.30 | -0.35% | 156,940 |
| Sep 4, 2026 | 11.50 | 11.64 | 11.46 | 11.46 | 11.33 | -0.35% | 89,178 |
| Sep 3, 2026 | 11.42 | 11.52 | 11.41 | 11.50 | 11.37 | 0.79% | 137,869 |
| Sep 2, 2026 | 11.46 | 11.49 | 11.40 | 11.41 | 11.29 | -0.35% | 91,686 |
| Sep 1, 2026 | 11.47 | 11.54 | 11.42 | 11.45 | 11.33 | -0.78% | 113,212 |
| Aug 31, 2026 | 11.59 | 11.67 | 11.46 | 11.54 | 11.41 | -0.17% | 155,004 |
| Aug 28, 2026 | 11.70 | 11.73 | 11.56 | 11.56 | 11.43 | -1.20% | 112,090 |
| Aug 27, 2026 | 11.78 | 11.79 | 11.67 | 11.70 | 11.57 | -0.76% | 101,196 |
| Aug 26, 2026 | 11.77 | 11.85 | 11.77 | 11.79 | 11.66 | 0.26% | 69,414 |
| Aug 25, 2026 | 11.74 | 11.83 | 11.70 | 11.76 | 11.63 | 0.60% | 103,685 |
| Aug 24, 2026 | 11.74 | 11.79 | 11.68 | 11.69 | 11.56 | 0.09% | 144,618 |
| Aug 21, 2026 | 11.85 | 11.88 | 11.77 | 11.80 | 11.55 | -0.34% | 86,476 |
| Aug 20, 2026 | 11.75 | 11.85 | 11.75 | 11.84 | 11.59 | 0.42% | 43,632 |
| Aug 19, 2026 | 11.80 | 11.85 | 11.77 | 11.79 | 11.54 | 0.08% | 110,073 |
| Aug 18, 2026 | 11.86 | 11.86 | 11.74 | 11.78 | 11.53 | -0.42% | 86,350 |
| Aug 17, 2026 | 11.89 | 11.89 | 11.77 | 11.83 | 11.58 | -0.17% | 136,297 |
| Aug 14, 2026 | 11.90 | 11.90 | 11.83 | 11.85 | 11.60 | 0.34% | 46,802 |
| Aug 13, 2026 | 11.75 | 11.85 | 11.74 | 11.81 | 11.56 | 0.68% | 91,763 |
| Aug 12, 2026 | 11.65 | 11.73 | 11.63 | 11.73 | 11.48 | 1.03% | 166,344 |