abrdn Global Premier Properties Fund (AWP)

NYSE: AWP · Real-Time Price · USD

12.06

-0.09 (-0.74%)

At close: Jul 31, 2026, 4:00 PM EDT

12.00

-0.06 (-0.50%)

After-hours: Jul 31, 2026, 7:34 PM EDT

AWP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	11.48	11.63	11.47	11.55	11.32	0.70%	107,511
Jun 9, 2026	11.35	11.50	11.35	11.47	11.24	1.50%	130,660
Jun 8, 2026	11.40	11.47	11.30	11.30	11.07	-0.79%	86,843
Jun 5, 2026	11.34	11.48	11.34	11.39	11.16	-	104,501
Jun 4, 2026	11.36	11.46	11.30	11.39	11.16	0.80%	69,537
Jun 3, 2026	11.39	11.43	11.30	11.30	11.07	-0.44%	66,840
Jun 2, 2026	11.33	11.40	11.31	11.35	11.12	-0.09%	125,864
Jun 1, 2026	11.62	11.65	11.36	11.36	11.13	-2.91%	297,793
May 29, 2026	11.80	11.80	11.65	11.70	11.47	-0.43%	124,087
May 28, 2026	11.74	11.81	11.70	11.75	11.51	0.43%	80,914
May 27, 2026	11.79	11.80	11.70	11.70	11.47	-0.58%	60,088
May 26, 2026	11.70	11.83	11.68	11.77	11.53	0.93%	112,260
May 22, 2026	11.72	11.74	11.52	11.66	11.43	-0.34%	162,147
May 21, 2026	11.75	11.76	11.65	11.70	11.47	-0.68%	116,331
May 20, 2026	11.77	11.91	11.73	11.90	11.54	1.36%	119,129