abrdn Global Premier Properties Fund (AWP) NYSE

11.37

+0.07(+0.62%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11.23	11.37	11.37	11.41	11.17	181,889
April 01, 2026	11.3	11.3	11.3	11.35	11.1	259,108
March 31, 2026	10.92	11.05	11.05	11.17	10.82	221,236
March 30, 2026	10.82	10.77	10.77	10.92	10.72	162,391
March 27, 2026	10.86	10.67	10.67	10.88	10.66	168,414
March 26, 2026	11.06	10.89	10.89	11.21	10.89	294,176
March 25, 2026	11.17	11.17	11.17	11.25	11.1	121,763
March 24, 2026	11.25	11.13	11.13	11.3	11.11	157,450
March 23, 2026	11.5	11.37	11.37	11.69	11.36	227,494
March 20, 2026	11.73	11.41	11.41	11.78	11.37	153,782
March 19, 2026	11.73	11.78	11.78	11.86	11.7	104,681
March 18, 2026	11.83	11.77	11.77	12	11.77	114,705
March 17, 2026	11.78	11.83	11.83	11.92	11.78	129,617
March 16, 2026	11.66	11.73	11.73	11.78	11.66	84,615
March 13, 2026	11.66	11.55	11.55	11.83	11.53	83,661
March 12, 2026	11.6	11.6	11.6	11.7	11.56	76,730
March 11, 2026	11.78	11.68	11.68	11.8	11.66	104,551
March 10, 2026	11.68	11.81	11.81	11.89	11.68	159,486
March 09, 2026	11.81	11.75	11.75	11.98	11.44	441,259
March 06, 2026	12.1	12.05	12.05	12.13	11.99	102,800
March 05, 2026	12.31	12.18	12.18	12.31	12.14	77,963
March 04, 2026	12.32	12.32	12.32	12.38	12.28	101,941
March 03, 2026	12.16	12.36	12.36	12.41	12.1	189,861
March 02, 2026	12.48	12.56	12.56	12.63	12.45	151,418
February 27, 2026	12.51	12.56	12.56	12.71	12.51	269,407
February 26, 2026	12.48	12.53	12.53	12.55	12.45	182,000
February 25, 2026	12.46	12.44	12.44	12.48	12.42	101,723
February 24, 2026	12.4	12.46	12.46	12.49	12.4	113,329
February 23, 2026	12.44	12.44	12.44	12.55	12.4	114,931
February 20, 2026	12.45	12.44	0	12.48	12.41	206,540
February 19, 2026	12.56	12.52	0	12.62	12.45	432,900
February 18, 2026	12.56	12.54	0	12.62	12.53	333,920
February 17, 2026	12.57	12.52	0	12.59	12.37	523,600
February 13, 2026	12.3	12.32	0	12.39	12.29	243,000
February 12, 2026	12.25	12.27	0	12.36	12.2	186,746
February 11, 2026	12.07	12.19	0	12.2	12.05	219,800
February 10, 2026	11.77	12.1	0	12.1	11.76	291,617
February 09, 2026	11.63	11.8	0	11.8	11.61	235,241
February 06, 2026	11.85	11.76	0	11.91	11.7	295,333
February 05, 2026	11.88	11.76	0	11.91	11.76	164,472
February 04, 2026	11.73	11.88	0	11.88	11.73	118,074
February 03, 2026	11.79	11.7	0	11.79	11.64	102,133
February 02, 2026	11.82	11.73	0	11.85	11.73	102,967
January 30, 2026	11.82	11.82	0	11.82	11.7	100,233
January 29, 2026	11.7	11.76	0	11.76	11.64	130,900
January 28, 2026	11.7	11.64	0	11.7	11.61	65,767
January 27, 2026	11.64	11.67	0	11.7	11.64	80,803
January 26, 2026	11.67	11.64	0	11.73	11.64	102,067
January 23, 2026	11.64	11.67	0	11.76	11.58	105,402
January 22, 2026	11.82	11.76	0	11.88	11.73	136,508
January 21, 2026	11.85	11.82	0	11.85	11.76	187,659
January 20, 2026	11.85	11.85	0	11.88	11.79	130,200
January 16, 2026	11.85	11.88	0	11.94	11.82	149,234
January 15, 2026	11.76	11.82	0	11.85	11.76	123,782
January 14, 2026	11.73	11.76	0	11.76	11.61	174,279
January 13, 2026	11.76	11.73	0	11.76	11.64	122,767
January 12, 2026	11.7	11.73	0	11.76	11.67	99,649
January 09, 2026	11.67	11.67	0	11.76	11.67	114,469
January 08, 2026	11.58	11.67	0	11.67	11.55	69,967
January 07, 2026	11.61	11.52	0	11.67	11.52	92,621