abrdn Global Premier Properties Fund (AWP) Historical Stock Data
3.89 ↑0.02 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AWP is down -0.21% a day on average. There have been 12 days where abrdn Global Premier Properties Fund closed green and 18 days where AWP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 3.90 | 3.89 | ↓$0.01 (-0.26%) | 3.87 | 3.90 | 339.19K |
| 2025-12-19 | 3.86 | 3.87 | ↑$0.01 (0.26%) | 3.85 | 3.89 | 216.69K |
| 2025-12-18 | 3.89 | 3.86 | ↓$0.03 (-0.77%) | 3.86 | 3.90 | 419.37K |
| 2025-12-17 | 3.87 | 3.88 | ↑$0.01 (0.26%) | 3.85 | 3.94 | 334.26K |
| 2025-12-16 | 3.91 | 3.89 | ↓$0.02 (-0.51%) | 3.88 | 3.93 | 640.34K |
| 2025-12-15 | 3.90 | 3.89 | ↓$0.01 (-0.26%) | 3.88 | 3.91 | 645.88K |
| 2025-12-12 | 3.85 | 3.87 | ↑$0.02 (0.52%) | 3.83 | 3.88 | 217.57K |
| 2025-12-11 | 3.87 | 3.85 | ↓$0.02 (-0.52%) | 3.81 | 3.88 | 234.32K |
| 2025-12-10 | 3.86 | 3.85 | ↓$0.01 (-0.26%) | 3.85 | 3.88 | 235.50K |
| 2025-12-09 | 3.89 | 3.88 | ↓$0.01 (-0.26%) | 3.87 | 3.90 | 161.59K |
| 2025-12-08 | 3.95 | 3.89 | ↓$0.06 (-1.52%) | 3.88 | 3.95 | 202.85K |
| 2025-12-05 | 3.95 | 3.92 | ↓$0.03 (-0.76%) | 3.92 | 3.98 | 193.39K |
| 2025-12-04 | 3.95 | 3.94 | ↓$0.01 (-0.25%) | 3.91 | 3.95 | 248.53K |
| 2025-12-03 | 3.92 | 3.92 | ↑$0.00 (0.00%) | 3.91 | 3.94 | 250.82K |
| 2025-12-02 | 3.96 | 3.90 | ↓$0.06 (-1.52%) | 3.90 | 3.97 | 243.66K |
| 2025-12-01 | 3.98 | 3.97 | ↓$0.01 (-0.25%) | 3.95 | 3.98 | 280.14K |
| 2025-11-28 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.96 | 3.98 | 171.62K |
| 2025-11-26 | 3.93 | 3.95 | ↑$0.02 (0.51%) | 3.93 | 3.98 | 236.82K |
| 2025-11-25 | 3.91 | 3.92 | ↑$0.01 (0.26%) | 3.89 | 3.94 | 373.23K |
| 2025-11-24 | 3.91 | 3.88 | ↓$0.03 (-0.77%) | 3.87 | 3.91 | 373.87K |
| 2025-11-21 | 3.84 | 3.91 | ↑$0.07 (1.82%) | 3.82 | 3.91 | 382.29K |
| 2025-11-20 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.82 | 3.89 | 366.98K |
| 2025-11-19 | 3.87 | 3.84 | ↓$0.03 (-0.78%) | 3.81 | 3.88 | 253.02K |
| 2025-11-18 | 3.82 | 3.86 | ↑$0.04 (1.05%) | 3.81 | 3.86 | 218.56K |
| 2025-11-17 | 3.86 | 3.82 | ↓$0.04 (-1.04%) | 3.82 | 3.89 | 305.40K |
| 2025-11-14 | 3.86 | 3.85 | ↓$0.01 (-0.26%) | 3.82 | 3.87 | 270.62K |
| 2025-11-13 | 3.92 | 3.87 | ↓$0.05 (-1.28%) | 3.85 | 3.93 | 211.86K |
| 2025-11-12 | 3.95 | 3.92 | ↓$0.03 (-0.76%) | 3.90 | 3.95 | 225.95K |
| 2025-11-11 | 3.94 | 3.95 | ↑$0.01 (0.25%) | 3.92 | 3.95 | 208.81K |
| 2025-11-10 | 3.91 | 3.94 | ↑$0.03 (0.77%) | 3.90 | 3.94 | 233.29K |
Create an account or log in to view more rows.
$AWP buy the dip were blasting off
$AWP buy the dip…smfh
$AWP Tomorrow
$AWP green is good
$AWP is anyone really buying this shit
$AWP watch this fly!!!!
$AWP This is how I feel everyday holding this gem.
$AWP BULLS ALPHA
BEARS BETA
$AWP I like green candles on my birthday cake
$AWP It's happening!