abrdn Global Premier Properties Fund (AWP)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.59574468085 | 3.76 | 3.86 | 3.75 | 292902 | 3.80321435 | CS |
| 4 | 0.04 | 1.0582010582 | 3.78 | 3.86 | 3.6801 | 298892 | 3.78907469 | CS |
| 12 | 0.21 | 5.81717451524 | 3.61 | 3.95 | 3.58 | 256002 | 3.77209182 | CS |
| 26 | -0.05 | -1.29198966408 | 3.87 | 3.96 | 3.51 | 281269 | 3.75630495 | CS |
| 52 | -0.24 | -5.91133004926 | 4.06 | 4.14 | 3.062 | 309620 | 3.7544965 | CS |
| 156 | -2.77 | -42.033383915 | 6.59 | 6.87 | 3.062 | 340812 | 4.75963115 | CS |
| 260 | -2.53 | -39.842519685 | 6.35 | 7.03 | 2.97 | 385068 | 5.08952791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 3.82 | -0.01 | -0.26 | 3.83 | 3.86 | 3.82 | 480554 |
| 1720737600 | 3.83 | 0.03 | 0.79 | 3.81 | 3.8567 | 3.81 | 504336 |
| 1720651200 | 3.8 | 0.02 | 0.53 | 3.78 | 3.8 | 3.76 | 327083 |
| 1720564800 | 3.78 | 0 | 0.00 | 3.77 | 3.79 | 3.75 | 191853 |
| 1720478400 | 3.78 | -0.01 | -0.26 | 3.79 | 3.8 | 3.765 | 217317 |
| 1720219200 | 3.79 | 0.05 | 1.34 | 3.76 | 3.7961 | 3.7501 | 223923 |
| 1720040640 | 3.74 | -0.06 | -1.58 | 3.78 | 3.8 | 3.74 | 305887 |
| 1719960000 | 3.8 | 0.02 | 0.53 | 3.78 | 3.82 | 3.76 | 316123 |
| 1719873600 | 3.78 | -0.03 | -0.79 | 3.82 | 3.85 | 3.76 | 321332 |
| 1719614400 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1719528000 | 3.81 | 0.09 | 2.42 | 3.73 | 3.81 | 3.7113 | 257788 |
| 1719441600 | 3.72 | -0.01 | -0.27 | 3.71 | 3.72 | 3.6801 | 189484 |
| 1719355200 | 3.73 | -0.06 | -1.58 | 3.8 | 3.8 | 3.73 | 233736 |
| 1719268800 | 3.79 | 0.03 | 0.80 | 3.76 | 3.82 | 3.76 | 325822 |
| 1719009600 | 3.76 | -0.05 | -1.31 | 3.8 | 3.8 | 3.752 | 242819 |
| 1718923200 | 3.81 | -0.02 | -0.52 | 3.84 | 3.84 | 3.8 | 513187 |
| 1718750400 | 3.83 | 0.07 | 1.86 | 3.75 | 3.84 | 3.75 | 498168 |
| 1718664000 | 3.76 | -0.02 | -0.53 | 3.74 | 3.76 | 3.72 | 267919 |
| 1718404800 | 3.78 | -0.01 | -0.26 | 3.78 | 3.7843 | 3.74 | 144384 |
| 1718318400 | 3.79 | 0.04 | 1.07 | 3.77 | 3.79 | 3.74 | 173210 |
| 1718232000 | 3.75 | 0.02 | 0.54 | 3.79 | 3.81 | 3.73 | 174720 |
| 1718145600 | 3.73 | -0.04 | -1.06 | 3.76 | 3.76 | 3.71 | 145328 |
| 1718059200 | 3.77 | -0.01 | -0.26 | 3.77 | 3.795 | 3.75 | 183260 |
| 1717800000 | 3.78 | -0.04 | -1.05 | 3.79 | 3.85 | 3.77 | 156303 |
| 1717713600 | 3.82 | 0.02 | 0.53 | 3.8 | 3.85 | 3.79 | 138279 |
| 1717627200 | 3.8 | -0.01 | -0.26 | 3.85 | 3.86 | 3.79 | 212800 |
| 1717540800 | 3.81 | -0.01 | -0.26 | 3.8 | 3.8599 | 3.79 | 187074 |
| 1717454400 | 3.82 | 0.07 | 1.87 | 3.8 | 3.85 | 3.78 | 310800 |
| 1717195200 | 3.75 | 0.12 | 3.31 | 3.67 | 3.75 | 3.66 | 282919 |
| 1717108800 | 3.63 | 0.02 | 0.55 | 3.62 | 3.64 | 3.61 | 281789 |
| 1717022400 | 3.61 | -0.05 | -1.37 | 3.62 | 3.638 | 3.59 | 272406 |
| 1716936000 | 3.66 | -0.13 | -3.43 | 3.72 | 3.74 | 3.65 | 695358 |
| 1716590400 | 3.79 | -0.02 | -0.52 | 3.82 | 3.825 | 3.78 | 145835 |
| 1716504000 | 3.81 | -0.07 | -1.80 | 3.91 | 3.91 | 3.78 | 241186 |
| 1716417600 | 3.88 | -0.07 | -1.77 | 3.93 | 3.93 | 3.85 | 173915 |
| 1716331200 | 3.95 | 0.05 | 1.28 | 3.9 | 3.95 | 3.9 | 228762 |
| 1716244800 | 3.9 | 0.02 | 0.52 | 3.9 | 3.94 | 3.88 | 436889 |
| 1715985600 | 3.88 | 0 | 0.00 | 3.88 | 3.8999 | 3.85 | 232659 |
| 1715899200 | 3.88 | -0.02 | -0.51 | 3.88 | 3.9 | 3.86 | 266907 |
| 1715812800 | 3.9 | 0.07 | 1.83 | 3.87 | 3.9 | 3.86 | 249947 |
| 1715726400 | 3.83 | -0.02 | -0.52 | 3.87 | 3.875 | 3.8 | 280103 |
| 1715640000 | 3.85 | 0.04 | 1.05 | 3.85 | 3.86 | 3.81 | 197973 |
| 1715380800 | 3.81 | -0.01 | -0.26 | 3.82 | 3.85 | 3.805 | 186754 |
| 1715294400 | 3.82 | 0.05 | 1.33 | 3.77 | 3.82 | 3.7663 | 140200 |
| 1715208000 | 3.77 | -0.03 | -0.79 | 3.8 | 3.8 | 3.76 | 126610 |
| 1715121600 | 3.8 | 0 | 0.00 | 3.8 | 3.8101 | 3.785 | 176787 |
| 1715035200 | 3.8 | 0.02 | 0.53 | 3.8 | 3.81 | 3.78 | 173775 |
| 1714776000 | 3.78 | 0.05 | 1.34 | 3.78 | 3.8 | 3.76 | 221584 |
| 1714689600 | 3.73 | 0.04 | 1.08 | 3.73 | 3.7399 | 3.69 | 224180 |
| 1714603200 | 3.69 | 0 | 0.00 | 3.7 | 3.725 | 3.67 | 262557 |
| 1714516800 | 3.69 | -0.03 | -0.81 | 3.72 | 3.73 | 3.68 | 275904 |
| 1714430400 | 3.72 | 0.01 | 0.27 | 3.73 | 3.74 | 3.69 | 273627 |
| 1714171200 | 3.71 | 0.06 | 1.64 | 3.68 | 3.74 | 3.6703 | 250412 |
| 1714084800 | 3.65 | -0.06 | -1.62 | 3.68 | 3.68 | 3.63 | 241839 |
| 1713998400 | 3.71 | 0.01 | 0.27 | 3.71 | 3.73 | 3.67 | 376246 |
| 1713912000 | 3.7 | 0.04 | 1.09 | 3.68 | 3.7 | 3.67 | 158481 |
| 1713825600 | 3.66 | 0.06 | 1.67 | 3.6 | 3.66 | 3.58 | 287696 |
| 1713566400 | 3.6 | 0.01 | 0.28 | 3.61 | 3.64 | 3.58 | 209850 |
| 1713480000 | 3.59 | -0.02 | -0.55 | 3.63 | 3.63 | 3.58 | 190200 |
| 1713393600 | 3.61 | 0.06 | 1.69 | 3.58 | 3.61 | 3.56 | 208335 |
| 1713307200 | 3.55 | -0.07 | -1.93 | 3.62 | 3.62 | 3.51 | 295864 |
| 1713220800 | 3.62 | -0.01 | -0.28 | 3.66 | 3.68 | 3.58 | 321565 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
