abrdn Global Premier Properties Fund Common Shares of Beneficial Interest (AWP)

Last Price10.38

Change+0.07 (0.68%)

NYSE · Last Trade: Nov 1st, 6:34 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For abrdn Global Premier Properties Fund Common Shares of Beneficial Interest (AWP)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	10.41	10.43	10.29	10.38	203,766	10.38
10/29/2026	10.03	10.33	10.03	10.31	101,222	10.31
10/28/2026	10.02	10.03	9.89	9.97	93,121	9.97
10/27/2026	10.05	10.10	9.98	10.03	129,663	10.03
10/26/2026	10.03	10.13	10.03	10.04	234,388	10.04
10/23/2026	10.18	10.18	10.01	10.04	138,126	10.04
10/22/2026	10.13	10.28	10.11	10.27	84,330	10.16
10/21/2026	10.30	10.30	10.13	10.17	141,727	10.06
10/20/2026	10.01	10.25	10.00	10.25	118,558	10.14
10/19/2026	10.05	10.05	9.99	10.04	206,612	9.93
10/16/2026	10.14	10.15	10.06	10.06	152,433	9.95
10/15/2026	10.05	10.14	10.02	10.09	145,220	9.98
10/14/2026	10.05	10.07	9.98	10.00	89,158	9.89
10/13/2026	10.25	10.25	10.05	10.14	69,887	10.03
10/12/2026	10.15	10.18	10.06	10.17	171,011	10.06
10/09/2026	10.00	10.15	9.97	10.14	72,187	10.03
10/08/2026	9.99	10.00	9.84	9.96	172,180	9.85
10/07/2026	10.10	10.13	9.99	10.00	132,543	9.89
10/06/2026	10.05	10.14	10.00	10.12	116,494	10.01
10/05/2026	10.22	10.24	10.01	10.04	246,695	9.93
10/02/2026	10.22	10.28	10.16	10.18	156,537	10.07
10/01/2026	10.45	10.48	10.09	10.19	222,399	10.08
9/30/2026	10.62	10.62	10.36	10.37	281,755	10.26
9/29/2026	10.50	10.57	10.45	10.56	145,095	10.45
9/28/2026	10.55	10.60	10.46	10.50	157,851	10.39
9/25/2026	10.72	10.72	10.56	10.56	92,556	10.45
9/24/2026	10.68	10.74	10.60	10.66	124,947	10.55
9/23/2026	10.83	10.95	10.68	10.69	190,533	10.58
9/22/2026	10.95	10.96	10.86	10.88	178,189	10.76
9/21/2026	10.94	11.05	10.90	11.00	199,585	10.76
9/18/2026	10.96	10.99	10.84	10.85	87,216	10.62
9/17/2026	10.98	11.02	10.93	10.98	121,118	10.74
9/16/2026	10.91	11.07	10.87	10.89	123,867	10.66
9/15/2026	11.02	11.03	10.91	10.92	162,379	10.69
9/14/2026	11.19	11.22	11.02	11.02	101,696	10.78
9/11/2026	11.16	11.22	11.12	11.15	84,026	10.91
9/10/2026	11.25	11.60	11.09	11.12	85,782	10.88
9/09/2026	11.37	11.48	11.25	11.25	92,093	11.01
9/08/2026	11.43	11.59	11.36	11.42	156,939	11.17
9/04/2026	11.50	11.64	11.46	11.46	89,180	11.21
9/03/2026	11.42	11.52	11.41	11.50	137,867	11.25
9/02/2026	11.46	11.49	11.40	11.41	91,684	11.16
9/01/2026	11.47	11.54	11.41	11.45	113,212	11.20
8/31/2026	11.59	11.67	11.46	11.54	155,003	11.29
8/28/2026	11.70	11.73	11.56	11.56	112,090	11.31
8/27/2026	11.78	11.79	11.67	11.70	101,197	11.45
8/26/2026	11.77	11.85	11.77	11.79	69,414	11.54
8/25/2026	11.74	11.83	11.70	11.76	103,685	11.51
8/24/2026	11.74	11.79	11.68	11.69	144,618	11.44
8/21/2026	11.85	11.88	11.77	11.80	86,477	11.43
8/20/2026	11.75	11.85	11.75	11.84	43,631	11.47
8/19/2026	11.80	11.85	11.77	11.79	110,073	11.42
8/18/2026	11.86	11.86	11.74	11.78	86,350	11.41
8/17/2026	11.89	11.89	11.77	11.83	136,297	11.46
8/14/2026	11.90	11.90	11.83	11.85	46,803	11.48
8/13/2026	11.75	11.85	11.74	11.81	91,763	11.44
8/12/2026	11.65	11.73	11.63	11.73	166,233	11.36
8/11/2026	11.77	11.82	11.60	11.61	123,586	11.24
8/10/2026	11.88	11.88	11.73	11.76	131,971	11.39
8/07/2026	11.89	11.92	11.86	11.90	106,725	11.53
8/06/2026	11.96	11.99	11.86	11.89	124,378	11.52
8/05/2026	11.97	12.01	11.94	12.00	77,547	11.62
8/04/2026	12.00	12.00	11.85	11.97	139,956	11.59
8/03/2026	12.09	12.14	11.93	11.97	159,277	11.59