abrdn Global Premier Properties Fund AWP
10.54 USD -0.05 (-0.47%)
Regular-session close
10.54 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
10.51 Day range 10.65
9.96 52-week range 12.56
- YTD
- -8.51%
- 1 year
- -9.22%
AWP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.52 | 10.65 | 10.51 | 10.54 | -0.05 | -0.47% | 76,945 |
| Nov 12, 2026 | 10.67 | 10.68 | 10.57 | 10.59 | -0.08 | -0.75% | 93,400 |
| Nov 11, 2026 | 10.72 | 10.80 | 10.62 | 10.67 | -0.11 | -1.02% | 187,600 |
| Nov 10, 2026 | 10.74 | 10.82 | 10.69 | 10.78 | -0.04 | -0.37% | 56,800 |
| Nov 9, 2026 | 10.65 | 10.84 | 10.62 | 10.82 | +0.23 | +2.17% | 71,800 |
| Nov 6, 2026 | 10.41 | 10.61 | 10.41 | 10.59 | +0.08 | +0.76% | 61,700 |
| Nov 5, 2026 | 10.84 | 10.86 | 10.51 | 10.51 | -0.38 | -3.49% | 135,600 |
| Nov 4, 2026 | 10.65 | 10.89 | 10.61 | 10.89 | +0.38 | +3.62% | 111,000 |
| Nov 3, 2026 | 10.39 | 10.53 | 10.39 | 10.51 | +0.09 | +0.86% | 111,700 |
| Nov 2, 2026 | 10.38 | 10.43 | 10.31 | 10.42 | +0.04 | +0.39% | 159,800 |
| Oct 30, 2026 | 10.41 | 10.43 | 10.29 | 10.38 | +0.07 | +0.68% | 203,800 |
| Oct 29, 2026 | 10.03 | 10.33 | 10.03 | 10.31 | +0.34 | +3.41% | 101,200 |
| Oct 28, 2026 | 10.02 | 10.03 | 9.89 | 9.97 | -0.06 | -0.60% | 93,100 |
| Oct 27, 2026 | 10.05 | 10.10 | 9.98 | 10.03 | -0.01 | -0.10% | 129,700 |
| Oct 26, 2026 | 10.03 | 10.13 | 10.03 | 10.04 | 0.00 | 0.00% | 234,400 |
| Oct 23, 2026 | 10.18 | 10.18 | 10.01 | 10.04 | -0.23 | -2.24% | 138,100 |
| Oct 22, 2026 | 10.13 | 10.28 | 10.11 | 10.27 | +0.10 | +0.98% | 83,300 |
| Oct 21, 2026 | 10.30 | 10.30 | 10.13 | 10.17 | -0.08 | -0.78% | 141,700 |
| Oct 20, 2026 | 10.01 | 10.25 | 10.00 | 10.25 | +0.21 | +2.09% | 118,600 |
| Oct 19, 2026 | 10.05 | 10.05 | 9.99 | 10.04 | -0.02 | -0.20% | 206,600 |
| Oct 16, 2026 | 10.14 | 10.15 | 10.06 | 10.06 | -0.03 | -0.30% | 152,400 |
| Oct 15, 2026 | 10.05 | 10.14 | 10.02 | 10.09 | +0.09 | +0.90% | 144,900 |
| Oct 14, 2026 | 10.05 | 10.08 | 9.98 | 10.00 | -0.14 | -1.38% | 89,200 |
| Oct 13, 2026 | 10.25 | 10.25 | 10.06 | 10.14 | -0.03 | -0.29% | 69,900 |
| Oct 12, 2026 | 10.15 | 10.18 | 10.06 | 10.17 | +0.03 | +0.30% | 170,800 |
| Oct 9, 2026 | 10.00 | 10.15 | 9.97 | 10.14 | +0.18 | +1.81% | 72,200 |
| Oct 8, 2026 | 9.99 | 10.00 | 9.84 | 9.96 | -0.04 | -0.40% | 172,100 |
| Oct 7, 2026 | 10.10 | 10.13 | 9.99 | 10.00 | -0.12 | -1.19% | 132,500 |
| Oct 6, 2026 | 10.05 | 10.14 | 10.00 | 10.12 | +0.08 | +0.80% | 116,500 |
| Oct 5, 2026 | 10.22 | 10.24 | 10.01 | 10.04 | -0.14 | -1.38% | 246,700 |
| Oct 2, 2026 | 10.22 | 10.28 | 10.16 | 10.18 | -0.01 | -0.10% | 156,500 |
| Oct 1, 2026 | 10.45 | 10.48 | 10.09 | 10.19 | -0.18 | -1.74% | 222,400 |
| Sep 30, 2026 | 10.62 | 10.62 | 10.36 | 10.37 | -0.19 | -1.80% | 281,800 |
| Sep 29, 2026 | 10.50 | 10.57 | 10.45 | 10.56 | +0.06 | +0.57% | 145,100 |
| Sep 28, 2026 | 10.55 | 10.60 | 10.46 | 10.50 | -0.06 | -0.57% | 157,500 |
| Sep 25, 2026 | 10.72 | 10.73 | 10.56 | 10.56 | -0.10 | -0.94% | 91,500 |
| Sep 24, 2026 | 10.68 | 10.74 | 10.60 | 10.66 | -0.03 | -0.28% | 124,900 |
| Sep 23, 2026 | 10.83 | 10.95 | 10.68 | 10.69 | -0.19 | -1.75% | 189,700 |
| Sep 22, 2026 | 10.95 | 10.96 | 10.86 | 10.88 | -0.12 | -1.09% | 178,200 |
| Sep 21, 2026 | 10.94 | 11.05 | 10.90 | 11.00 | +0.15 | +1.38% | 199,600 |
| Sep 18, 2026 | 10.96 | 10.99 | 10.84 | 10.85 | -0.13 | -1.18% | 87,200 |
| Sep 17, 2026 | 10.98 | 11.02 | 10.93 | 10.98 | +0.09 | +0.83% | 121,100 |
| Sep 16, 2026 | 10.91 | 11.07 | 10.87 | 10.89 | -0.03 | -0.27% | 123,900 |
| Sep 15, 2026 | 11.02 | 11.03 | 10.91 | 10.92 | -0.10 | -0.91% | 162,400 |
| Sep 14, 2026 | 11.19 | 11.22 | 11.02 | 11.02 | -0.13 | -1.17% | 101,700 |
| Sep 11, 2026 | 11.16 | 11.22 | 11.12 | 11.15 | +0.03 | +0.27% | 84,000 |
| Sep 10, 2026 | 11.25 | 11.60 | 11.09 | 11.12 | -0.13 | -1.16% | 85,800 |
| Sep 9, 2026 | 11.37 | 11.48 | 11.25 | 11.25 | -0.17 | -1.49% | 92,100 |
| Sep 8, 2026 | 11.43 | 11.59 | 11.36 | 11.42 | -0.04 | -0.35% | 156,900 |
| Sep 4, 2026 | 11.50 | 11.64 | 11.46 | 11.46 | -0.04 | -0.35% | 89,200 |
| Sep 3, 2026 | 11.42 | 11.52 | 11.41 | 11.50 | +0.09 | +0.79% | 137,800 |
| Sep 2, 2026 | 11.46 | 11.49 | 11.40 | 11.41 | -0.04 | -0.35% | 91,700 |
| Sep 1, 2026 | 11.47 | 11.54 | 11.42 | 11.45 | -0.09 | -0.78% | 113,200 |
| Aug 31, 2026 | 11.59 | 11.67 | 11.46 | 11.54 | -0.02 | -0.17% | 155,000 |
| Aug 28, 2026 | 11.70 | 11.73 | 11.56 | 11.56 | -0.14 | -1.20% | 112,100 |
| Aug 27, 2026 | 11.78 | 11.79 | 11.67 | 11.70 | -0.09 | -0.76% | 101,200 |
| Aug 26, 2026 | 11.77 | 11.85 | 11.77 | 11.79 | +0.03 | +0.26% | 69,400 |
| Aug 25, 2026 | 11.74 | 11.83 | 11.70 | 11.76 | +0.07 | +0.60% | 103,700 |
| Aug 24, 2026 | 11.74 | 11.79 | 11.68 | 11.69 | -0.11 | -0.93% | 144,600 |
| Aug 21, 2026 | 11.85 | 11.88 | 11.77 | 11.80 | -0.04 | -0.34% | 86,500 |
| Aug 20, 2026 | 11.75 | 11.85 | 11.75 | 11.84 | +0.05 | +0.42% | 43,600 |
| Aug 19, 2026 | 11.80 | 11.85 | 11.77 | 11.79 | +0.01 | +0.08% | 110,100 |
| Aug 18, 2026 | 11.86 | 11.86 | 11.74 | 11.78 | -0.05 | -0.42% | 86,300 |
| Aug 17, 2026 | 11.89 | 11.89 | 11.77 | 11.83 | -0.02 | -0.17% | 136,300 |
| Aug 14, 2026 | 11.90 | 11.90 | 11.83 | 11.85 | +0.04 | +0.34% | 46,800 |
65 days, newest first. Daily bars as drawn on the AWP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.