abrdn Global Premier Properties Fund (AWP)

NYSE: AWP · Real-Time Price · USD

11.75

-0.30 (-2.49%)

At close: Mar 9, 2026, 4:00 PM EDT

11.75

0.00 (0.00%)

After-hours: Mar 9, 2026, 7:00 PM EDT

AWP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	11.81	11.98	11.44	11.75	11.75	-2.49%	441,259
Mar 6, 2026	12.10	12.13	11.99	12.05	12.05	-1.07%	102,772
Mar 5, 2026	12.31	12.31	12.14	12.18	12.18	-1.14%	77,910
Mar 4, 2026	12.32	12.38	12.26	12.32	12.32	-0.32%	102,181
Mar 3, 2026	12.45	12.45	12.09	12.36	12.36	-1.59%	189,858
Mar 2, 2026	12.48	12.63	12.45	12.56	12.56	-	151,388
Feb 27, 2026	12.51	12.71	12.51	12.56	12.56	0.24%	269,407
Feb 26, 2026	12.48	12.55	12.45	12.53	12.53	0.72%	181,969
Feb 25, 2026	12.46	12.48	12.42	12.44	12.44	-0.16%	101,723
Feb 24, 2026	12.40	12.49	12.40	12.46	12.46	0.16%	113,329
Feb 23, 2026	12.44	12.55	12.40	12.44	12.44	-	114,931
Feb 20, 2026	12.45	12.48	12.41	12.44	12.44	-0.64%	206,540
Feb 19, 2026	12.56	12.62	12.45	12.52	12.40	-0.16%	432,860
Feb 18, 2026	12.56	12.62	12.53	12.54	12.42	0.16%	333,920
Feb 17, 2026	12.57	12.59	12.37	12.52	12.40	1.62%	523,592
Feb 13, 2026	12.30	12.39	12.29	12.32	12.20	0.41%	242,999
Feb 12, 2026	12.25	12.36	12.20	12.27	12.15	0.66%	186,746
Feb 11, 2026	12.07	12.20	12.05	12.19	12.07	0.74%	219,778
Feb 10, 2026	11.77	12.10	11.76	12.10	11.98	2.54%	291,617
Feb 9, 2026	11.63	11.80	11.61	11.80	11.69	0.34%	235,241
Feb 6, 2026	11.85	11.91	11.70	11.76	11.65	-	295,326
Feb 5, 2026	11.88	11.91	11.75	11.76	11.65	-1.01%	164,471
Feb 4, 2026	11.73	11.88	11.73	11.88	11.77	1.54%	118,073
Feb 3, 2026	11.79	11.79	11.64	11.70	11.59	-0.26%	102,121
Feb 2, 2026	11.82	11.85	11.73	11.73	11.62	-0.76%	102,955
Jan 30, 2026	11.82	11.82	11.70	11.82	11.71	0.51%	100,230
Jan 29, 2026	11.70	11.76	11.64	11.76	11.65	1.03%	130,885
Jan 28, 2026	11.70	11.70	11.61	11.64	11.53	-0.26%	65,754
Jan 27, 2026	11.64	11.70	11.64	11.67	11.56	0.26%	80,803
Jan 26, 2026	11.67	11.73	11.64	11.64	11.53	-0.26%	102,060
Jan 23, 2026	11.64	11.76	11.58	11.67	11.56	-0.77%	105,401
Jan 22, 2026	11.82	11.88	11.73	11.76	11.53	-0.51%	136,507
Jan 21, 2026	11.85	11.85	11.76	11.82	11.59	-0.25%	187,659
Jan 20, 2026	11.85	11.88	11.79	11.85	11.62	-0.25%	130,196
Jan 16, 2026	11.85	11.94	11.82	11.88	11.65	0.51%	149,233
Jan 15, 2026	11.76	11.85	11.76	11.82	11.59	0.51%	123,781
Jan 14, 2026	11.73	11.76	11.61	11.76	11.53	0.26%	174,278
Jan 13, 2026	11.76	11.76	11.64	11.73	11.50	-	122,756
Jan 12, 2026	11.70	11.76	11.67	11.73	11.50	0.51%	99,648
Jan 9, 2026	11.67	11.76	11.67	11.67	11.44	-	114,469
Jan 8, 2026	11.58	11.67	11.55	11.67	11.44	1.30%	69,961
Jan 7, 2026	11.61	11.66	11.52	11.52	11.29	-0.52%	92,621
Jan 6, 2026	11.55	11.58	11.48	11.58	11.35	0.78%	124,084
Jan 5, 2026	11.49	11.52	11.43	11.49	11.26	-0.26%	253,000
Jan 2, 2026	11.52	11.55	11.43	11.52	11.29	-	121,038
Dec 31, 2025	11.70	11.70	11.52	11.52	11.29	-2.29%	164,557
Dec 30, 2025	11.79	11.79	11.70	11.79	11.44	0.38%	101,022
Dec 29, 2025	11.82	11.82	11.73	11.75	11.40	-0.38%	102,092
Dec 26, 2025	11.79	11.82	11.73	11.79	11.44	-	66,078
Dec 24, 2025	11.73	11.79	11.64	11.79	11.44	1.03%	50,988
Dec 23, 2025	11.67	11.67	11.61	11.67	11.32	-	54,965
Dec 22, 2025	11.70	11.71	11.61	11.67	11.32	0.52%	113,949
Dec 19, 2025	11.58	11.67	11.55	11.61	11.27	0.26%	72,637
Dec 18, 2025	11.67	11.70	11.58	11.58	11.24	-0.52%	140,572
Dec 17, 2025	11.61	11.82	11.55	11.64	11.29	-0.26%	112,782
Dec 16, 2025	11.73	11.78	11.64	11.67	11.32	-	215,428
Dec 15, 2025	11.70	11.73	11.63	11.67	11.32	0.52%	237,496
Dec 12, 2025	11.55	11.64	11.48	11.61	11.27	0.52%	73,066
Dec 11, 2025	11.61	11.64	11.43	11.55	11.21	-	79,425
Dec 10, 2025	11.58	11.64	11.55	11.55	11.21	-0.77%	83,360
Dec 9, 2025	11.67	11.70	11.60	11.64	11.29	-0.26%	53,897
Dec 8, 2025	11.85	11.85	11.64	11.67	11.32	-0.77%	69,123
Dec 5, 2025	11.85	11.94	11.73	11.76	11.41	-0.51%	66,745
Dec 4, 2025	11.85	11.85	11.73	11.82	11.47	0.51%	84,073
Dec 3, 2025	11.76	11.82	11.73	11.76	11.41	0.51%	83,607
Dec 2, 2025	11.88	11.91	11.70	11.70	11.35	-1.76%	81,667
Dec 1, 2025	11.94	11.94	11.86	11.91	11.56	-0.25%	93,992
Nov 28, 2025	11.94	11.94	11.88	11.94	11.59	0.76%	57,219
Nov 26, 2025	11.79	11.94	11.79	11.85	11.50	0.77%	79,477
Nov 25, 2025	11.73	11.82	11.67	11.76	11.41	1.03%	126,157
Nov 24, 2025	11.73	11.73	11.58	11.64	11.29	-0.77%	124,622
Nov 21, 2025	11.52	11.73	11.46	11.73	11.38	0.77%	130,806
Nov 20, 2025	11.64	11.67	11.46	11.64	11.18	1.04%	123,954
Nov 19, 2025	11.61	11.64	11.44	11.52	11.06	-0.52%	84,978
Nov 18, 2025	11.46	11.58	11.42	11.58	11.12	1.05%	73,699
Nov 17, 2025	11.58	11.67	11.46	11.46	11.01	-0.78%	102,064
Nov 14, 2025	11.58	11.61	11.46	11.55	11.09	-0.52%	90,662
Nov 13, 2025	11.76	11.79	11.55	11.61	11.15	-1.28%	71,929
Nov 12, 2025	11.85	11.85	11.70	11.76	11.29	-0.76%	77,039
Nov 11, 2025	11.82	11.85	11.76	11.85	11.38	0.25%	69,697
Nov 10, 2025	11.73	11.82	11.69	11.82	11.35	1.55%	79,761
Nov 7, 2025	11.52	11.66	11.52	11.64	11.18	1.31%	136,578
Nov 6, 2025	11.52	11.55	11.43	11.49	11.03	0.26%	98,715
Nov 5, 2025	11.55	11.55	11.37	11.46	11.01	-0.52%	99,990
Nov 4, 2025	11.49	11.53	11.45	11.52	11.06	-	46,237
Nov 3, 2025	11.61	11.67	11.34	11.52	11.06	-1.03%	87,518
Oct 31, 2025	11.58	11.66	11.42	11.64	11.18	0.52%	207,666
Oct 30, 2025	11.43	11.61	11.37	11.58	11.12	1.05%	79,398
Oct 29, 2025	11.67	11.79	11.37	11.46	11.01	-1.80%	121,583
Oct 28, 2025	11.88	11.88	11.64	11.67	11.21	-1.52%	82,105
Oct 27, 2025	11.91	11.91	11.79	11.85	11.38	0.51%	92,851
Oct 24, 2025	11.79	11.82	11.70	11.79	11.32	-1.01%	84,048
Oct 23, 2025	11.91	11.94	11.85	11.91	11.32	0.25%	55,337
Oct 22, 2025	11.91	11.97	11.85	11.88	11.29	-	71,569
Oct 21, 2025	11.79	11.91	11.79	11.88	11.29	0.76%	70,555
Oct 20, 2025	11.64	11.85	11.64	11.79	11.21	1.29%	64,685
Oct 17, 2025	11.49	11.64	11.49	11.64	11.07	0.13%	102,974
Oct 16, 2025	11.73	11.79	11.62	11.63	11.05	-0.90%	68,968
Oct 15, 2025	11.70	11.75	11.66	11.73	11.15	1.03%	85,428
Oct 14, 2025	11.40	11.61	11.40	11.61	11.04	0.78%	80,603