abrdn Global Premier Properties Fund (AWP)
12.56
+0.03 (0.24%)
NYSE · Last Trade: Mar 1st, 5:19 AM EST
Historical Prices For abrdn Global Premier Properties Fund (AWP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 12.51 | 12.71 | 12.51 | 12.56 | 269,407 | 12.56 |
| 2/26/2026 | 12.48 | 12.54 | 12.45 | 12.53 | 181,970 | 12.53 |
| 2/25/2026 | 12.46 | 12.48 | 12.42 | 12.44 | 101,722 | 12.44 |
| 2/24/2026 | 12.40 | 12.49 | 12.40 | 12.46 | 113,329 | 12.46 |
| 2/23/2026 | 12.44 | 12.55 | 12.40 | 12.44 | 114,932 | 12.44 |
| 2/20/2026 | 12.45 | 12.48 | 12.41 | 12.44 | 206,540 | 12.44 |
| 2/19/2026 | 12.56 | 12.62 | 12.45 | 12.52 | 432,860 | 12.40 |
| 2/18/2026 | 12.56 | 12.62 | 12.53 | 12.54 | 333,920 | 12.42 |
| 2/17/2026 | 12.57 | 12.59 | 12.37 | 12.52 | 523,565 | 12.40 |
| 2/13/2026 | 12.30 | 12.39 | 12.29 | 12.32 | 242,999 | 12.20 |
| 2/12/2026 | 12.25 | 12.36 | 12.20 | 12.27 | 186,745 | 12.15 |
| 2/11/2026 | 12.07 | 12.20 | 12.05 | 12.19 | 219,778 | 12.07 |
| 2/10/2026 | 11.77 | 12.10 | 11.76 | 12.10 | 291,617 | 11.98 |
| 2/09/2026 | 11.63 | 11.80 | 11.61 | 11.80 | 235,236 | 11.69 |
| 2/06/2026 | 3.95 | 3.97 | 3.90 | 3.92 | 885,981 | 11.65 |
| 2/05/2026 | 3.96 | 3.97 | 3.92 | 3.92 | 493,412 | 11.65 |
| 2/04/2026 | 3.91 | 3.96 | 3.91 | 3.96 | 354,214 | 11.77 |
| 2/03/2026 | 3.93 | 3.93 | 3.88 | 3.90 | 306,364 | 11.59 |
| 2/02/2026 | 3.94 | 3.95 | 3.91 | 3.91 | 308,868 | 11.62 |
| 1/30/2026 | 3.94 | 3.94 | 3.90 | 3.94 | 300,693 | 11.71 |
| 1/29/2026 | 3.90 | 3.92 | 3.88 | 3.92 | 392,657 | 11.65 |
| 1/28/2026 | 3.90 | 3.90 | 3.87 | 3.88 | 197,264 | 11.53 |
| 1/27/2026 | 3.88 | 3.90 | 3.88 | 3.89 | 242,386 | 11.56 |
| 1/26/2026 | 3.89 | 3.91 | 3.88 | 3.88 | 306,182 | 11.53 |
| 1/23/2026 | 3.88 | 3.92 | 3.86 | 3.89 | 316,205 | 11.56 |
| 1/22/2026 | 3.94 | 3.96 | 3.91 | 3.92 | 407,413 | 11.29 |
| 1/21/2026 | 3.95 | 3.95 | 3.92 | 3.94 | 562,878 | 11.35 |
| 1/20/2026 | 3.95 | 3.96 | 3.93 | 3.95 | 390,591 | 11.38 |
| 1/16/2026 | 3.95 | 3.98 | 3.94 | 3.96 | 447,701 | 11.41 |
| 1/15/2026 | 3.92 | 3.95 | 3.92 | 3.94 | 371,346 | 11.35 |
| 1/14/2026 | 3.91 | 3.92 | 3.87 | 3.92 | 522,836 | 11.29 |
| 1/13/2026 | 3.92 | 3.92 | 3.88 | 3.91 | 368,271 | 11.26 |
| 1/12/2026 | 3.90 | 3.92 | 3.89 | 3.91 | 298,926 | 11.26 |
| 1/09/2026 | 3.89 | 3.92 | 3.89 | 3.89 | 343,408 | 11.20 |
| 1/08/2026 | 3.86 | 3.89 | 3.85 | 3.89 | 209,886 | 11.20 |
| 1/07/2026 | 3.87 | 3.89 | 3.84 | 3.84 | 277,703 | 11.06 |
| 1/06/2026 | 3.85 | 3.86 | 3.83 | 3.86 | 372,252 | 11.12 |
| 1/05/2026 | 3.83 | 3.84 | 3.81 | 3.83 | 758,752 | 11.03 |
| 1/02/2026 | 3.84 | 3.85 | 3.81 | 3.84 | 363,116 | 11.06 |
| 12/31/2025 | 3.90 | 3.90 | 3.84 | 3.84 | 493,673 | 11.06 |
| 12/30/2025 | 3.93 | 3.93 | 3.90 | 3.93 | 302,600 | 10.97 |
| 12/29/2025 | 3.94 | 3.94 | 3.91 | 3.92 | 306,160 | 10.93 |
| 12/26/2025 | 3.93 | 3.94 | 3.91 | 3.93 | 198,236 | 10.97 |
| 12/24/2025 | 3.91 | 3.93 | 3.88 | 3.93 | 152,967 | 10.97 |
| 12/23/2025 | 3.89 | 3.89 | 3.87 | 3.89 | 164,898 | 10.86 |
| 12/22/2025 | 3.90 | 3.90 | 3.87 | 3.89 | 341,699 | 10.86 |
| 12/19/2025 | 3.86 | 3.89 | 3.85 | 3.87 | 217,913 | 10.81 |
| 12/18/2025 | 3.89 | 3.90 | 3.86 | 3.86 | 421,717 | 10.78 |
| 12/17/2025 | 3.87 | 3.94 | 3.85 | 3.88 | 337,345 | 10.83 |
| 12/16/2025 | 3.91 | 3.92 | 3.88 | 3.89 | 645,175 | 10.86 |
| 12/15/2025 | 3.90 | 3.91 | 3.88 | 3.89 | 711,717 | 10.86 |
| 12/12/2025 | 3.85 | 3.88 | 3.83 | 3.87 | 219,199 | 10.81 |
| 12/11/2025 | 3.87 | 3.88 | 3.81 | 3.85 | 238,177 | 10.75 |
| 12/10/2025 | 3.86 | 3.88 | 3.85 | 3.85 | 250,081 | 10.75 |
| 12/09/2025 | 3.89 | 3.90 | 3.87 | 3.88 | 161,592 | 10.83 |
| 12/08/2025 | 3.95 | 3.95 | 3.88 | 3.89 | 207,370 | 10.86 |
| 12/05/2025 | 3.95 | 3.98 | 3.91 | 3.92 | 200,237 | 10.95 |
| 12/04/2025 | 3.95 | 3.95 | 3.91 | 3.94 | 252,170 | 11.00 |
| 12/03/2025 | 3.92 | 3.94 | 3.91 | 3.92 | 250,824 | 10.95 |
| 12/02/2025 | 3.96 | 3.97 | 3.90 | 3.90 | 244,973 | 10.89 |
| 12/01/2025 | 3.98 | 3.98 | 3.95 | 3.97 | 281,973 | 11.09 |