abrdn Global Premier Properties Fund (AWP)
3.8300
+0.0100 (0.26%)
NYSE · Last Trade: Aug 3rd, 9:34 AM EDT
Historical Prices For abrdn Global Premier Properties Fund (AWP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 3.83 | 3.84 | 3.80 | 3.83 | 374,437 | 3.83 |
| 7/31/2025 | 3.88 | 3.88 | 3.81 | 3.82 | 565,366 | 3.82 |
| 7/30/2025 | 3.86 | 3.90 | 3.85 | 3.87 | 380,835 | 3.87 |
| 7/29/2025 | 3.85 | 3.86 | 3.83 | 3.86 | 242,995 | 3.86 |
| 7/28/2025 | 3.89 | 3.89 | 3.82 | 3.83 | 485,703 | 3.83 |
| 7/25/2025 | 3.89 | 3.90 | 3.85 | 3.88 | 293,687 | 3.88 |
| 7/24/2025 | 3.91 | 3.92 | 3.87 | 3.89 | 340,517 | 3.89 |
| 7/23/2025 | 3.92 | 3.96 | 3.92 | 3.96 | 444,383 | 3.92 |
| 7/22/2025 | 3.87 | 3.93 | 3.85 | 3.91 | 441,653 | 3.87 |
| 7/21/2025 | 3.83 | 3.86 | 3.82 | 3.85 | 1,084,891 | 3.81 |
| 7/18/2025 | 3.83 | 3.91 | 3.78 | 3.79 | 3,108,295 | 3.75 |
| 7/17/2025 | 3.82 | 3.85 | 3.81 | 3.81 | 361,870 | 3.77 |
| 7/16/2025 | 3.84 | 3.86 | 3.81 | 3.83 | 348,189 | 3.79 |
| 7/15/2025 | 3.85 | 3.87 | 3.81 | 3.83 | 427,811 | 3.79 |
| 7/14/2025 | 3.80 | 3.85 | 3.80 | 3.83 | 504,609 | 3.79 |
| 7/11/2025 | 3.86 | 3.86 | 3.81 | 3.82 | 419,414 | 3.78 |
| 7/10/2025 | 3.86 | 3.86 | 3.84 | 3.85 | 399,969 | 3.81 |
| 7/09/2025 | 3.89 | 3.90 | 3.84 | 3.87 | 282,982 | 3.83 |
| 7/08/2025 | 3.88 | 3.91 | 3.85 | 3.88 | 347,026 | 3.84 |
| 7/07/2025 | 3.93 | 3.94 | 3.86 | 3.88 | 364,454 | 3.84 |
| 7/03/2025 | 3.93 | 3.93 | 3.89 | 3.92 | 155,988 | 3.88 |
| 7/02/2025 | 3.96 | 3.96 | 3.88 | 3.92 | 462,570 | 3.88 |
| 7/01/2025 | 3.95 | 3.97 | 3.94 | 3.94 | 591,582 | 3.90 |
| 6/30/2025 | 3.95 | 3.96 | 3.91 | 3.96 | 415,135 | 3.92 |
| 6/27/2025 | 3.90 | 3.94 | 3.88 | 3.91 | 284,332 | 3.87 |
| 6/26/2025 | 3.91 | 3.92 | 3.86 | 3.90 | 240,013 | 3.86 |
| 6/25/2025 | 3.97 | 3.97 | 3.89 | 3.90 | 246,280 | 3.86 |
| 6/24/2025 | 3.97 | 3.97 | 3.92 | 3.97 | 253,057 | 3.93 |
| 6/23/2025 | 3.92 | 3.95 | 3.91 | 3.94 | 236,301 | 3.90 |
| 6/20/2025 | 3.95 | 3.96 | 3.93 | 3.94 | 235,487 | 3.86 |
| 6/18/2025 | 3.93 | 3.96 | 3.93 | 3.95 | 325,554 | 3.87 |
| 6/17/2025 | 3.96 | 3.96 | 3.91 | 3.93 | 306,179 | 3.85 |
| 6/16/2025 | 3.95 | 3.98 | 3.95 | 3.95 | 210,269 | 3.87 |
| 6/13/2025 | 3.96 | 3.97 | 3.92 | 3.95 | 203,406 | 3.87 |
| 6/12/2025 | 3.96 | 3.97 | 3.95 | 3.96 | 114,078 | 3.88 |
| 6/11/2025 | 3.99 | 3.99 | 3.94 | 3.95 | 177,179 | 3.87 |
| 6/10/2025 | 3.96 | 3.98 | 3.95 | 3.97 | 317,886 | 3.89 |
| 6/09/2025 | 3.94 | 3.98 | 3.93 | 3.95 | 212,516 | 3.87 |
| 6/06/2025 | 3.94 | 3.96 | 3.92 | 3.94 | 163,037 | 3.86 |
| 6/05/2025 | 3.96 | 3.96 | 3.92 | 3.92 | 149,608 | 3.84 |
| 6/04/2025 | 3.96 | 3.96 | 3.93 | 3.94 | 173,037 | 3.86 |
| 6/03/2025 | 3.95 | 3.96 | 3.93 | 3.96 | 173,549 | 3.88 |
| 6/02/2025 | 3.95 | 3.96 | 3.90 | 3.96 | 179,577 | 3.88 |
| 5/30/2025 | 3.94 | 3.95 | 3.91 | 3.95 | 240,525 | 3.87 |
| 5/29/2025 | 3.87 | 3.93 | 3.85 | 3.93 | 254,920 | 3.85 |
| 5/28/2025 | 3.89 | 3.90 | 3.84 | 3.85 | 185,472 | 3.77 |
| 5/27/2025 | 3.90 | 3.91 | 3.87 | 3.91 | 433,005 | 3.83 |
| 5/23/2025 | 3.82 | 3.84 | 3.81 | 3.83 | 260,009 | 3.75 |
| 5/22/2025 | 3.89 | 3.91 | 3.82 | 3.85 | 248,158 | 3.77 |
| 5/21/2025 | 3.99 | 3.99 | 3.88 | 3.91 | 312,974 | 3.79 |
| 5/20/2025 | 3.96 | 3.99 | 3.95 | 3.99 | 342,241 | 3.87 |
| 5/19/2025 | 3.92 | 3.97 | 3.92 | 3.95 | 255,666 | 3.83 |
| 5/16/2025 | 3.93 | 3.96 | 3.90 | 3.95 | 253,468 | 3.83 |
| 5/15/2025 | 3.85 | 3.91 | 3.84 | 3.91 | 354,895 | 3.79 |
| 5/14/2025 | 3.92 | 3.92 | 3.83 | 3.85 | 427,844 | 3.73 |
| 5/13/2025 | 3.96 | 3.99 | 3.89 | 3.93 | 339,000 | 3.81 |
| 5/12/2025 | 3.98 | 4.00 | 3.93 | 3.95 | 206,707 | 3.83 |
| 5/09/2025 | 3.92 | 3.92 | 3.88 | 3.92 | 182,654 | 3.80 |
| 5/08/2025 | 3.95 | 3.95 | 3.89 | 3.91 | 195,945 | 3.79 |
| 5/07/2025 | 3.93 | 3.94 | 3.91 | 3.92 | 213,923 | 3.80 |
| 5/06/2025 | 3.95 | 3.95 | 3.90 | 3.94 | 250,066 | 3.82 |
| 5/05/2025 | 3.96 | 3.98 | 3.94 | 3.96 | 345,134 | 3.84 |