abrdn Global Premier Properties Fund (AWP)
NYSE: AWP · Real-Time Price · USD
3.920
+0.010 (0.26%)
Aug 13, 2025, 4:00 PM - Market closed
AWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.91 | 3.93 | 3.90 | 3.92 | 3.92 | 0.26% | 310,022 |
| Aug 12, 2025 | 3.89 | 3.94 | 3.88 | 3.91 | 3.91 | 0.77% | 387,207 |
| Aug 11, 2025 | 3.89 | 3.90 | 3.87 | 3.88 | 3.88 | -0.26% | 343,454 |
| Aug 8, 2025 | 3.89 | 3.90 | 3.87 | 3.89 | 3.89 | -0.26% | 337,440 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.84 | 3.90 | 3.90 | 0.52% | 477,429 |
| Aug 6, 2025 | 3.89 | 3.90 | 3.87 | 3.88 | 3.88 | - | 324,165 |
| Aug 5, 2025 | 3.85 | 3.89 | 3.83 | 3.88 | 3.88 | 1.04% | 279,174 |
| Aug 4, 2025 | 3.84 | 3.86 | 3.83 | 3.84 | 3.84 | 0.26% | 484,584 |
| Aug 1, 2025 | 3.83 | 3.84 | 3.80 | 3.83 | 3.83 | 0.26% | 374,437 |
| Jul 31, 2025 | 3.88 | 3.88 | 3.81 | 3.82 | 3.82 | -1.29% | 565,366 |
| Jul 30, 2025 | 3.86 | 3.90 | 3.85 | 3.87 | 3.87 | 0.26% | 380,835 |
| Jul 29, 2025 | 3.85 | 3.86 | 3.83 | 3.86 | 3.86 | 0.78% | 242,995 |
| Jul 28, 2025 | 3.89 | 3.89 | 3.82 | 3.83 | 3.83 | -1.29% | 485,703 |
| Jul 25, 2025 | 3.89 | 3.90 | 3.85 | 3.88 | 3.88 | -0.26% | 293,687 |
| Jul 24, 2025 | 3.91 | 3.92 | 3.87 | 3.89 | 3.89 | -1.77% | 340,519 |
| Jul 23, 2025 | 3.92 | 3.97 | 3.92 | 3.96 | 3.92 | 1.28% | 444,433 |
| Jul 22, 2025 | 3.87 | 3.93 | 3.85 | 3.91 | 3.87 | 1.56% | 441,653 |
| Jul 21, 2025 | 3.83 | 3.86 | 3.82 | 3.85 | 3.81 | 1.58% | 1,084,892 |
| Jul 18, 2025 | 3.83 | 3.91 | 3.78 | 3.79 | 3.75 | -0.52% | 3,108,295 |
| Jul 17, 2025 | 3.82 | 3.85 | 3.81 | 3.81 | 3.77 | -0.52% | 361,870 |
| Jul 16, 2025 | 3.84 | 3.86 | 3.81 | 3.83 | 3.79 | - | 348,189 |
| Jul 15, 2025 | 3.85 | 3.87 | 3.81 | 3.83 | 3.79 | - | 427,811 |
| Jul 14, 2025 | 3.80 | 3.85 | 3.80 | 3.83 | 3.79 | 0.26% | 504,609 |
| Jul 11, 2025 | 3.86 | 3.86 | 3.81 | 3.82 | 3.78 | -0.78% | 419,414 |
| Jul 10, 2025 | 3.86 | 3.86 | 3.84 | 3.85 | 3.81 | -0.52% | 399,969 |
| Jul 9, 2025 | 3.89 | 3.90 | 3.84 | 3.87 | 3.83 | -0.26% | 287,640 |
| Jul 8, 2025 | 3.88 | 3.91 | 3.85 | 3.88 | 3.84 | - | 347,026 |
| Jul 7, 2025 | 3.93 | 3.94 | 3.86 | 3.88 | 3.84 | -1.02% | 364,454 |
| Jul 3, 2025 | 3.93 | 3.93 | 3.89 | 3.92 | 3.88 | - | 155,988 |
| Jul 2, 2025 | 3.96 | 3.96 | 3.89 | 3.92 | 3.88 | -0.51% | 462,570 |
| Jul 1, 2025 | 3.95 | 3.97 | 3.94 | 3.94 | 3.90 | -0.51% | 591,582 |
| Jun 30, 2025 | 3.95 | 3.96 | 3.91 | 3.96 | 3.92 | 1.28% | 415,135 |
| Jun 27, 2025 | 3.90 | 3.94 | 3.88 | 3.91 | 3.87 | 0.26% | 284,332 |
| Jun 26, 2025 | 3.91 | 3.92 | 3.86 | 3.90 | 3.86 | - | 240,013 |
| Jun 25, 2025 | 3.97 | 3.97 | 3.89 | 3.90 | 3.86 | -1.76% | 246,280 |
| Jun 24, 2025 | 3.97 | 3.97 | 3.92 | 3.97 | 3.93 | 0.76% | 253,057 |
| Jun 23, 2025 | 3.92 | 3.95 | 3.91 | 3.94 | 3.90 | - | 236,301 |
| Jun 20, 2025 | 3.95 | 3.96 | 3.93 | 3.94 | 3.86 | -0.25% | 235,487 |
| Jun 18, 2025 | 3.93 | 3.96 | 3.93 | 3.95 | 3.87 | 0.51% | 325,554 |
| Jun 17, 2025 | 3.96 | 3.96 | 3.91 | 3.93 | 3.85 | -0.51% | 306,179 |
| Jun 16, 2025 | 3.95 | 3.98 | 3.95 | 3.95 | 3.87 | - | 210,719 |
| Jun 13, 2025 | 3.96 | 3.97 | 3.92 | 3.95 | 3.87 | -0.25% | 203,406 |
| Jun 12, 2025 | 3.96 | 3.97 | 3.95 | 3.96 | 3.88 | 0.25% | 114,078 |
| Jun 11, 2025 | 3.99 | 3.99 | 3.94 | 3.95 | 3.87 | -0.50% | 177,179 |
| Jun 10, 2025 | 3.96 | 3.99 | 3.95 | 3.97 | 3.89 | 0.51% | 317,886 |
| Jun 9, 2025 | 3.94 | 3.98 | 3.93 | 3.95 | 3.87 | 0.25% | 212,516 |
| Jun 6, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.86 | 0.51% | 163,037 |
| Jun 5, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.84 | -0.51% | 149,608 |
| Jun 4, 2025 | 3.96 | 3.96 | 3.93 | 3.94 | 3.86 | -0.51% | 173,037 |
| Jun 3, 2025 | 3.95 | 3.96 | 3.93 | 3.96 | 3.88 | - | 173,549 |