abrdn Global Premier Properties Fund (AWP)
NYSE: AWP · Real-Time Price · USD
3.950
+0.030 (0.77%)
At close: May 12, 2025, 4:00 PM
3.950
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
AWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.98 | 4.00 | 3.93 | 3.95 | 3.95 | 0.77% | 206,707 |
| May 9, 2025 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | 0.26% | 182,654 |
| May 8, 2025 | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | -0.26% | 195,945 |
| May 7, 2025 | 3.93 | 3.94 | 3.91 | 3.92 | 3.92 | -0.51% | 213,923 |
| May 6, 2025 | 3.95 | 3.95 | 3.90 | 3.94 | 3.94 | -0.51% | 250,066 |
| May 5, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 345,134 |
| May 2, 2025 | 3.96 | 3.97 | 3.89 | 3.96 | 3.96 | 1.54% | 519,938 |
| May 1, 2025 | 3.91 | 3.95 | 3.88 | 3.90 | 3.90 | 1.04% | 355,996 |
| Apr 30, 2025 | 3.80 | 3.88 | 3.78 | 3.86 | 3.86 | 0.78% | 525,241 |
| Apr 29, 2025 | 3.79 | 3.85 | 3.78 | 3.83 | 3.83 | 1.06% | 481,902 |
| Apr 28, 2025 | 3.78 | 3.80 | 3.78 | 3.79 | 3.79 | - | 156,468 |
| Apr 25, 2025 | 3.79 | 3.83 | 3.77 | 3.79 | 3.79 | - | 239,385 |
| Apr 24, 2025 | 3.76 | 3.80 | 3.76 | 3.79 | 3.79 | 1.34% | 116,948 |
| Apr 23, 2025 | 3.81 | 3.85 | 3.74 | 3.74 | 3.74 | -1.58% | 404,079 |
| Apr 22, 2025 | 3.78 | 3.80 | 3.75 | 3.80 | 3.76 | 2.62% | 232,217 |
| Apr 21, 2025 | 3.76 | 3.77 | 3.67 | 3.70 | 3.66 | -1.91% | 512,262 |
| Apr 17, 2025 | 3.75 | 3.80 | 3.74 | 3.78 | 3.74 | 0.80% | 170,435 |
| Apr 16, 2025 | 3.73 | 3.78 | 3.71 | 3.75 | 3.71 | 0.13% | 155,357 |
| Apr 15, 2025 | 3.71 | 3.75 | 3.71 | 3.74 | 3.70 | 1.63% | 258,742 |
| Apr 14, 2025 | 3.61 | 3.68 | 3.61 | 3.68 | 3.64 | 3.95% | 386,613 |
| Apr 11, 2025 | 3.41 | 3.54 | 3.41 | 3.54 | 3.50 | 3.81% | 296,485 |
| Apr 10, 2025 | 3.53 | 3.53 | 3.31 | 3.41 | 3.37 | -3.94% | 495,228 |
| Apr 9, 2025 | 3.33 | 3.59 | 3.27 | 3.55 | 3.51 | 5.97% | 650,967 |
| Apr 8, 2025 | 3.51 | 3.52 | 3.33 | 3.35 | 3.32 | -2.33% | 381,040 |
| Apr 7, 2025 | 3.47 | 3.54 | 3.27 | 3.43 | 3.39 | -4.72% | 1,019,297 |
| Apr 4, 2025 | 3.82 | 3.82 | 3.52 | 3.60 | 3.56 | -6.49% | 782,675 |
| Apr 3, 2025 | 3.84 | 3.88 | 3.80 | 3.85 | 3.81 | -1.41% | 328,723 |
| Apr 2, 2025 | 3.86 | 3.91 | 3.86 | 3.91 | 3.86 | 1.03% | 159,651 |
| Apr 1, 2025 | 3.87 | 3.88 | 3.84 | 3.87 | 3.82 | -0.39% | 221,240 |
| Mar 31, 2025 | 3.83 | 3.88 | 3.82 | 3.88 | 3.84 | 1.84% | 239,257 |
| Mar 28, 2025 | 3.82 | 3.84 | 3.79 | 3.81 | 3.77 | -0.26% | 214,866 |
| Mar 27, 2025 | 3.79 | 3.83 | 3.78 | 3.82 | 3.78 | 0.53% | 214,394 |
| Mar 26, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.76 | 0.53% | 113,459 |
| Mar 25, 2025 | 3.87 | 3.87 | 3.77 | 3.78 | 3.74 | -3.08% | 567,672 |
| Mar 24, 2025 | 3.89 | 3.91 | 3.88 | 3.90 | 3.82 | 0.78% | 271,261 |
| Mar 21, 2025 | 3.85 | 3.88 | 3.85 | 3.87 | 3.79 | -0.26% | 156,376 |
| Mar 20, 2025 | 3.89 | 3.90 | 3.81 | 3.88 | 3.80 | -0.26% | 195,346 |
| Mar 19, 2025 | 3.86 | 3.90 | 3.85 | 3.89 | 3.81 | 0.52% | 155,264 |
| Mar 18, 2025 | 3.87 | 3.90 | 3.85 | 3.87 | 3.79 | - | 138,833 |
| Mar 17, 2025 | 3.83 | 3.95 | 3.83 | 3.87 | 3.79 | 1.04% | 711,954 |
| Mar 14, 2025 | 3.80 | 3.86 | 3.80 | 3.83 | 3.75 | 1.06% | 400,222 |
| Mar 13, 2025 | 3.86 | 3.87 | 3.78 | 3.79 | 3.71 | -1.30% | 177,256 |
| Mar 12, 2025 | 3.82 | 3.88 | 3.82 | 3.84 | 3.76 | 1.05% | 331,472 |
| Mar 11, 2025 | 3.82 | 3.84 | 3.77 | 3.80 | 3.72 | -0.52% | 211,783 |
| Mar 10, 2025 | 3.84 | 3.89 | 3.81 | 3.82 | 3.74 | -0.52% | 283,450 |
| Mar 7, 2025 | 3.89 | 3.89 | 3.82 | 3.84 | 3.76 | -1.03% | 589,232 |
| Mar 6, 2025 | 4.00 | 4.01 | 3.88 | 3.88 | 3.80 | -3.72% | 492,336 |
| Mar 5, 2025 | 3.95 | 4.04 | 3.95 | 4.03 | 3.95 | 2.03% | 444,701 |
| Mar 4, 2025 | 4.00 | 4.02 | 3.93 | 3.95 | 3.87 | -1.50% | 321,458 |
| Mar 3, 2025 | 4.02 | 4.04 | 3.99 | 4.01 | 3.93 | 0.25% | 382,387 |