abrdn Global Premier Properties Fund - AWP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.45	12.44	12.44	12.48	12.41	206,540
February 19, 2026	12.56	12.52	12.4	12.62	12.45	432,900
February 18, 2026	12.56	12.54	12.42	12.62	12.53	333,920
February 17, 2026	12.57	12.52	12.52	12.59	12.37	523,544
February 13, 2026	12.3	12.32	12.32	12.39	12.29	243,000
February 12, 2026	12.25	12.27	12.27	12.36	12.2	186,746
February 11, 2026	12.07	12.19	12.19	12.2	12.05	212,624
February 10, 2026	11.77	12.1	12.1	12.1	11.76	291,617
February 09, 2026	11.63	11.8	11.8	11.8	11.61	235,241
February 06, 2026	11.85	11.76	11.76	11.91	11.7	295,333
February 05, 2026	11.88	11.76	11.76	11.91	11.76	164,472
February 04, 2026	11.73	11.88	11.88	11.88	11.73	118,074
February 03, 2026	11.79	11.7	11.7	11.79	11.64	102,133
February 02, 2026	11.82	11.73	11.73	11.85	11.73	102,967
January 30, 2026	11.82	11.82	11.82	11.82	11.7	100,233
January 29, 2026	11.7	11.76	11.76	11.76	11.64	130,900
January 28, 2026	11.7	11.64	11.64	11.7	11.61	65,767
January 27, 2026	11.64	11.67	11.67	11.7	11.64	80,803
January 26, 2026	11.67	11.64	11.64	11.73	11.64	102,067
January 23, 2026	11.64	11.67	11.67	11.76	11.58	105,402
January 22, 2026	11.82	11.76	11.64	11.88	11.73	136,508
January 21, 2026	11.85	11.82	11.7	11.85	11.76	187,659
January 20, 2026	11.85	11.85	11.73	11.88	11.79	130,200
January 16, 2026	11.85	11.88	11.76	11.94	11.82	149,234
January 15, 2026	11.76	11.82	11.7	11.85	11.76	123,782
January 14, 2026	11.73	11.76	11.64	11.76	11.61	174,279
January 13, 2026	11.76	11.73	11.61	11.76	11.64	122,767
January 12, 2026	11.7	11.73	11.61	11.76	11.67	99,649
January 09, 2026	11.67	11.67	11.55	11.76	11.67	114,469
January 08, 2026	11.58	11.67	11.55	11.67	11.55	69,967
January 07, 2026	11.61	11.52	11.4	11.67	11.52	92,621
January 06, 2026	11.55	11.58	11.46	11.58	11.49	124,100
January 05, 2026	11.49	11.49	11.37	11.52	11.43	253,001
January 02, 2026	11.52	11.52	11.4	11.55	11.43	121,039
December 31, 2025	11.7	11.52	11.4	11.7	11.52	164,567
December 30, 2025	11.79	11.79	11.55	11.79	11.7	101,033
December 29, 2025	11.82	11.76	11.52	11.82	11.73	102,093
December 26, 2025	11.79	11.79	11.55	11.82	11.73	66,079
December 24, 2025	11.73	11.79	11.55	11.79	11.64	51,000
December 23, 2025	11.67	11.67	11.55	11.67	11.61	54,967
December 22, 2025	11.7	11.67	11.55	11.7	11.61	113,950
December 19, 2025	11.58	11.61	11.49	11.67	11.55	72,638
December 18, 2025	11.67	11.58	11.46	11.7	11.58	140,572
December 17, 2025	11.61	11.64	11.52	11.82	11.55	112,783
December 16, 2025	11.73	11.67	11.55	11.79	11.64	215,433
December 15, 2025	11.7	11.67	11.55	11.73	11.64	237,500
December 12, 2025	11.55	11.61	11.49	11.64	11.49	73,067
December 11, 2025	11.61	11.55	11.43	11.64	11.43	79,426
December 10, 2025	11.58	11.55	11.43	11.64	11.55	83,367
December 09, 2025	11.67	11.64	11.52	11.7	11.61	53,897
December 08, 2025	11.85	11.67	11.55	11.85	11.64	69,133
December 05, 2025	11.85	11.76	11.64	11.94	11.73	66,746
December 04, 2025	11.85	11.82	11.7	11.85	11.73	84,073
December 03, 2025	11.76	11.76	11.64	11.82	11.73	83,608
December 02, 2025	11.88	11.7	11.58	11.91	11.7	81,668
December 01, 2025	11.94	11.91	11.79	11.94	11.85	94,000
November 28, 2025	11.94	11.94	11.94	11.94	11.88	57,233
November 26, 2025	11.79	11.85	11.85	11.94	11.79	79,477
November 25, 2025	11.73	11.76	11.76	11.82	11.67	126,167
November 24, 2025	11.73	11.64	11.64	11.73	11.58	124,633

abrdn Global Premier Properties Fund (AWP) NYSE