abrdn Global Premier Properties Fund (AWP)
3.9800
+0.0300 (0.76%)
NYSE · Last Trade: Dec 1st, 12:10 AM EST
Historical Prices For abrdn Global Premier Properties Fund (AWP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/28/2025 | 3.98 | 3.98 | 3.96 | 3.98 | 171,658 | 3.98 |
| 11/26/2025 | 3.93 | 3.98 | 3.93 | 3.95 | 238,432 | 3.95 |
| 11/25/2025 | 3.91 | 3.94 | 3.89 | 3.92 | 378,472 | 3.92 |
| 11/24/2025 | 3.91 | 3.91 | 3.86 | 3.88 | 373,867 | 3.88 |
| 11/21/2025 | 3.84 | 3.91 | 3.82 | 3.91 | 392,419 | 3.91 |
| 11/20/2025 | 3.88 | 3.89 | 3.82 | 3.88 | 369,964 | 3.84 |
| 11/19/2025 | 3.87 | 3.88 | 3.81 | 3.84 | 254,887 | 3.80 |
| 11/18/2025 | 3.82 | 3.86 | 3.81 | 3.86 | 221,098 | 3.82 |
| 11/17/2025 | 3.86 | 3.89 | 3.82 | 3.82 | 306,119 | 3.78 |
| 11/14/2025 | 3.86 | 3.87 | 3.82 | 3.85 | 271,988 | 3.81 |
| 11/13/2025 | 3.92 | 3.93 | 3.85 | 3.87 | 215,788 | 3.83 |
| 11/12/2025 | 3.95 | 3.95 | 3.90 | 3.92 | 231,118 | 3.88 |
| 11/11/2025 | 3.94 | 3.95 | 3.92 | 3.95 | 209,093 | 3.91 |
| 11/10/2025 | 3.91 | 3.94 | 3.90 | 3.94 | 236,281 | 3.90 |
| 11/07/2025 | 3.84 | 3.88 | 3.84 | 3.88 | 409,735 | 3.84 |
| 11/06/2025 | 3.84 | 3.85 | 3.81 | 3.83 | 296,146 | 3.79 |
| 11/05/2025 | 3.85 | 3.85 | 3.79 | 3.82 | 299,972 | 3.78 |
| 11/04/2025 | 3.83 | 3.84 | 3.81 | 3.84 | 138,711 | 3.80 |
| 11/03/2025 | 3.87 | 3.89 | 3.79 | 3.84 | 261,555 | 3.80 |
| 10/31/2025 | 3.86 | 3.88 | 3.81 | 3.88 | 622,999 | 3.84 |
| 10/30/2025 | 3.81 | 3.87 | 3.79 | 3.86 | 238,197 | 3.82 |
| 10/29/2025 | 3.89 | 3.93 | 3.79 | 3.82 | 364,752 | 3.78 |
| 10/28/2025 | 3.96 | 3.96 | 3.88 | 3.89 | 246,118 | 3.85 |
| 10/27/2025 | 3.97 | 3.97 | 3.93 | 3.95 | 278,554 | 3.91 |
| 10/24/2025 | 3.93 | 3.94 | 3.90 | 3.93 | 252,145 | 3.89 |
| 10/23/2025 | 3.97 | 3.98 | 3.95 | 3.97 | 166,012 | 3.89 |
| 10/22/2025 | 3.97 | 3.99 | 3.95 | 3.96 | 214,708 | 3.88 |
| 10/21/2025 | 3.93 | 3.97 | 3.93 | 3.96 | 211,668 | 3.88 |
| 10/20/2025 | 3.88 | 3.95 | 3.88 | 3.93 | 194,056 | 3.85 |
| 10/17/2025 | 3.83 | 3.88 | 3.83 | 3.88 | 308,924 | 3.80 |
| 10/16/2025 | 3.91 | 3.93 | 3.87 | 3.88 | 206,907 | 3.80 |
| 10/15/2025 | 3.90 | 3.92 | 3.88 | 3.91 | 256,285 | 3.83 |
| 10/14/2025 | 3.80 | 3.87 | 3.80 | 3.87 | 241,712 | 3.79 |
| 10/13/2025 | 3.82 | 3.85 | 3.81 | 3.84 | 218,052 | 3.76 |
| 10/10/2025 | 3.88 | 3.89 | 3.78 | 3.81 | 303,454 | 3.73 |
| 10/09/2025 | 3.89 | 3.90 | 3.84 | 3.86 | 250,069 | 3.78 |
| 10/08/2025 | 3.91 | 3.93 | 3.88 | 3.89 | 164,820 | 3.81 |
| 10/07/2025 | 3.93 | 3.96 | 3.89 | 3.92 | 229,462 | 3.84 |
| 10/06/2025 | 3.97 | 3.99 | 3.91 | 3.92 | 308,949 | 3.84 |
| 10/03/2025 | 3.98 | 4.00 | 3.95 | 3.97 | 318,650 | 3.89 |
| 10/02/2025 | 3.97 | 3.99 | 3.93 | 3.97 | 283,078 | 3.89 |
| 10/01/2025 | 3.95 | 3.99 | 3.95 | 3.96 | 239,695 | 3.88 |
| 9/30/2025 | 3.96 | 3.97 | 3.95 | 3.97 | 229,101 | 3.89 |
| 9/29/2025 | 3.91 | 3.94 | 3.91 | 3.93 | 274,245 | 3.85 |
| 9/26/2025 | 3.92 | 3.94 | 3.89 | 3.90 | 346,859 | 3.82 |
| 9/25/2025 | 3.92 | 3.93 | 3.89 | 3.91 | 208,880 | 3.83 |
| 9/24/2025 | 3.97 | 3.97 | 3.92 | 3.93 | 244,783 | 3.85 |
| 9/23/2025 | 3.95 | 3.98 | 3.93 | 3.97 | 299,201 | 3.89 |
| 9/22/2025 | 4.00 | 4.00 | 3.96 | 4.00 | 362,519 | 3.88 |
| 9/19/2025 | 4.03 | 4.03 | 3.99 | 4.00 | 442,179 | 3.88 |
| 9/18/2025 | 4.02 | 4.03 | 4.00 | 4.02 | 437,052 | 3.90 |
| 9/17/2025 | 4.06 | 4.07 | 4.01 | 4.03 | 341,380 | 3.91 |
| 9/16/2025 | 4.06 | 4.06 | 4.03 | 4.04 | 278,704 | 3.92 |
| 9/15/2025 | 4.07 | 4.07 | 4.01 | 4.05 | 672,476 | 3.93 |
| 9/12/2025 | 4.05 | 4.05 | 4.03 | 4.03 | 421,256 | 3.91 |
| 9/11/2025 | 4.02 | 4.06 | 4.01 | 4.06 | 446,709 | 3.94 |
| 9/10/2025 | 4.02 | 4.03 | 3.98 | 4.00 | 258,034 | 3.88 |
| 9/09/2025 | 3.99 | 4.02 | 3.99 | 4.02 | 287,068 | 3.90 |
| 9/08/2025 | 4.00 | 4.02 | 3.98 | 4.00 | 440,500 | 3.88 |
| 9/05/2025 | 3.99 | 4.02 | 3.96 | 4.00 | 377,752 | 3.88 |
| 9/04/2025 | 3.98 | 3.98 | 3.94 | 3.97 | 394,141 | 3.85 |
| 9/03/2025 | 3.95 | 4.00 | 3.94 | 3.96 | 725,492 | 3.84 |
| 9/02/2025 | 3.97 | 4.00 | 3.95 | 3.95 | 217,151 | 3.83 |