abrdn Global Premier Properties Fund (AWP)
3.8850
-0.0250 (-0.64%)
NYSE · Last Trade: Feb 3rd, 2:47 PM EST
Historical Prices For abrdn Global Premier Properties Fund (AWP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/02/2026 | 3.94 | 3.95 | 3.91 | 3.91 | 308,868 | 3.91 |
| 1/30/2026 | 3.94 | 3.94 | 3.90 | 3.94 | 300,693 | 3.94 |
| 1/29/2026 | 3.90 | 3.92 | 3.88 | 3.92 | 392,657 | 3.92 |
| 1/28/2026 | 3.90 | 3.90 | 3.87 | 3.88 | 197,264 | 3.88 |
| 1/27/2026 | 3.88 | 3.90 | 3.88 | 3.89 | 242,386 | 3.89 |
| 1/26/2026 | 3.89 | 3.91 | 3.88 | 3.88 | 306,182 | 3.88 |
| 1/23/2026 | 3.88 | 3.92 | 3.86 | 3.89 | 316,205 | 3.89 |
| 1/22/2026 | 3.94 | 3.96 | 3.91 | 3.92 | 407,413 | 3.88 |
| 1/21/2026 | 3.95 | 3.95 | 3.92 | 3.94 | 562,878 | 3.90 |
| 1/20/2026 | 3.95 | 3.96 | 3.93 | 3.95 | 390,591 | 3.91 |
| 1/16/2026 | 3.95 | 3.98 | 3.94 | 3.96 | 447,701 | 3.92 |
| 1/15/2026 | 3.92 | 3.95 | 3.92 | 3.94 | 371,346 | 3.90 |
| 1/14/2026 | 3.91 | 3.92 | 3.87 | 3.92 | 522,836 | 3.88 |
| 1/13/2026 | 3.92 | 3.92 | 3.88 | 3.91 | 368,271 | 3.87 |
| 1/12/2026 | 3.90 | 3.92 | 3.89 | 3.91 | 298,926 | 3.87 |
| 1/09/2026 | 3.89 | 3.92 | 3.89 | 3.89 | 343,408 | 3.85 |
| 1/08/2026 | 3.86 | 3.89 | 3.85 | 3.89 | 209,886 | 3.85 |
| 1/07/2026 | 3.87 | 3.89 | 3.84 | 3.84 | 277,703 | 3.80 |
| 1/06/2026 | 3.85 | 3.86 | 3.83 | 3.86 | 372,252 | 3.82 |
| 1/05/2026 | 3.83 | 3.84 | 3.81 | 3.83 | 758,752 | 3.79 |
| 1/02/2026 | 3.84 | 3.85 | 3.81 | 3.84 | 363,116 | 3.80 |
| 12/31/2025 | 3.90 | 3.90 | 3.84 | 3.84 | 493,673 | 3.80 |
| 12/30/2025 | 3.93 | 3.93 | 3.90 | 3.93 | 302,600 | 3.85 |
| 12/29/2025 | 3.94 | 3.94 | 3.91 | 3.92 | 306,160 | 3.84 |
| 12/26/2025 | 3.93 | 3.94 | 3.91 | 3.93 | 198,236 | 3.85 |
| 12/24/2025 | 3.91 | 3.93 | 3.88 | 3.93 | 152,967 | 3.85 |
| 12/23/2025 | 3.89 | 3.89 | 3.87 | 3.89 | 164,898 | 3.81 |
| 12/22/2025 | 3.90 | 3.90 | 3.87 | 3.89 | 341,699 | 3.81 |
| 12/19/2025 | 3.86 | 3.89 | 3.85 | 3.87 | 217,913 | 3.79 |
| 12/18/2025 | 3.89 | 3.90 | 3.86 | 3.86 | 421,717 | 3.78 |
| 12/17/2025 | 3.87 | 3.94 | 3.85 | 3.88 | 337,345 | 3.80 |
| 12/16/2025 | 3.91 | 3.92 | 3.88 | 3.89 | 645,175 | 3.81 |
| 12/15/2025 | 3.90 | 3.91 | 3.88 | 3.89 | 711,717 | 3.81 |
| 12/12/2025 | 3.85 | 3.88 | 3.83 | 3.87 | 219,199 | 3.79 |
| 12/11/2025 | 3.87 | 3.88 | 3.81 | 3.85 | 238,177 | 3.77 |
| 12/10/2025 | 3.86 | 3.88 | 3.85 | 3.85 | 250,081 | 3.77 |
| 12/09/2025 | 3.89 | 3.90 | 3.87 | 3.88 | 161,592 | 3.80 |
| 12/08/2025 | 3.95 | 3.95 | 3.88 | 3.89 | 207,370 | 3.81 |
| 12/05/2025 | 3.95 | 3.98 | 3.91 | 3.92 | 200,237 | 3.84 |
| 12/04/2025 | 3.95 | 3.95 | 3.91 | 3.94 | 252,170 | 3.86 |
| 12/03/2025 | 3.92 | 3.94 | 3.91 | 3.92 | 250,824 | 3.84 |
| 12/02/2025 | 3.96 | 3.97 | 3.90 | 3.90 | 244,973 | 3.82 |
| 12/01/2025 | 3.98 | 3.98 | 3.95 | 3.97 | 281,973 | 3.89 |
| 11/28/2025 | 3.98 | 3.98 | 3.96 | 3.98 | 171,658 | 3.90 |
| 11/26/2025 | 3.93 | 3.98 | 3.93 | 3.95 | 238,432 | 3.87 |
| 11/25/2025 | 3.91 | 3.94 | 3.89 | 3.92 | 378,472 | 3.84 |
| 11/24/2025 | 3.91 | 3.91 | 3.86 | 3.88 | 373,867 | 3.80 |
| 11/21/2025 | 3.84 | 3.91 | 3.82 | 3.91 | 392,419 | 3.83 |
| 11/20/2025 | 3.88 | 3.89 | 3.82 | 3.88 | 369,964 | 3.76 |
| 11/19/2025 | 3.87 | 3.88 | 3.81 | 3.84 | 254,887 | 3.72 |
| 11/18/2025 | 3.82 | 3.86 | 3.81 | 3.86 | 221,098 | 3.74 |
| 11/17/2025 | 3.86 | 3.89 | 3.82 | 3.82 | 306,119 | 3.70 |
| 11/14/2025 | 3.86 | 3.87 | 3.82 | 3.85 | 271,988 | 3.73 |
| 11/13/2025 | 3.92 | 3.93 | 3.85 | 3.87 | 215,788 | 3.75 |
| 11/12/2025 | 3.95 | 3.95 | 3.90 | 3.92 | 231,118 | 3.80 |
| 11/11/2025 | 3.94 | 3.95 | 3.92 | 3.95 | 209,093 | 3.83 |
| 11/10/2025 | 3.91 | 3.94 | 3.90 | 3.94 | 236,281 | 3.82 |
| 11/07/2025 | 3.84 | 3.88 | 3.84 | 3.88 | 409,735 | 3.76 |
| 11/06/2025 | 3.84 | 3.85 | 3.81 | 3.83 | 296,146 | 3.71 |
| 11/05/2025 | 3.85 | 3.85 | 3.79 | 3.82 | 299,972 | 3.70 |
| 11/04/2025 | 3.83 | 3.84 | 3.81 | 3.84 | 138,711 | 3.72 |
| 11/03/2025 | 3.87 | 3.89 | 3.79 | 3.84 | 261,555 | 3.72 |