abrdn Global Premier Properties Fund (AWP)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 0.232558139535 | 4.3 | 4.36 | 4.15 | 314369 | 4.21282145 | CS |
4 | 0.02 | 0.4662004662 | 4.29 | 4.52 | 4.15 | 296962 | 4.34958856 | CS |
12 | 0.18 | 4.3583535109 | 4.13 | 4.68 | 4.12 | 281393 | 4.39609213 | CS |
26 | 0.51 | 13.4210526316 | 3.8 | 4.68 | 3.59 | 338738 | 4.13742956 | CS |
52 | 0.81 | 23.1428571429 | 3.5 | 4.68 | 3.42 | 332380 | 3.95002222 | CS |
156 | -2.27 | -34.4984802432 | 6.58 | 6.87 | 3.062 | 349450 | 4.53278753 | CS |
260 | -2.09 | -32.65625 | 6.4 | 7.03 | 2.97 | 383776 | 4.96099004 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731109200 | 4.3099999 | 0.03 | 0.70 | 4.29 | 4.355 | 4.28 | 325827 |
1731022800 | 4.28 | 0.06 | 1.42 | 4.23 | 4.29 | 4.19 | 239068 |
1730936400 | 4.22 | -0.04 | -0.94 | 4.3099999 | 4.32 | 4.18 | 477984 |
1730850000 | 4.26 | 0.08 | 1.91 | 4.19 | 4.28 | 4.19 | 213643 |
1730763600 | 4.18 | 0.02 | 0.48 | 4.19 | 4.24 | 4.15 | 214776 |
1730500800 | 4.16 | -0.14 | -3.26 | 4.3 | 4.36 | 4.155 | 426372 |
1730414400 | 4.3 | -0.07 | -1.60 | 4.39 | 4.39 | 4.29 | 327282 |
1730328000 | 4.37 | 0.03 | 0.69 | 4.37 | 4.43 | 4.345 | 256705 |
1730241600 | 4.34 | -0.06 | -1.36 | 4.4 | 4.4199 | 4.34 | 225713 |
1730155200 | 4.4 | -0.01 | -0.23 | 4.41 | 4.45 | 4.39 | 211223 |
1729896000 | 4.41 | -0.07 | -1.56 | 4.48 | 4.48 | 4.39 | 372793 |
1729809600 | 4.48 | 0.05 | 1.13 | 4.41 | 4.48 | 4.4 | 381731 |
1729723200 | 4.43 | -0.01 | -0.23 | 4.43 | 4.45 | 4.4025 | 242613 |
1729636800 | 4.44 | -0.02 | -0.45 | 4.45 | 4.46 | 4.41 | 244585 |
1729550400 | 4.46 | -0.03 | -0.67 | 4.5 | 4.5199999 | 4.43 | 309458 |
1729291200 | 4.49 | 0.1 | 2.28 | 4.41 | 4.4999 | 4.4 | 264581 |
1729204800 | 4.39 | -0.04 | -0.90 | 4.41 | 4.436 | 4.39 | 241078 |
1729118400 | 4.43 | 0.07 | 1.61 | 4.37 | 4.44 | 4.364883 | 427653 |
1729032000 | 4.36 | 0.04 | 0.93 | 4.34 | 4.3878 | 4.34 | 399996 |
1728945600 | 4.32 | 0.01 | 0.23 | 4.32 | 4.34 | 4.3099999 | 223379 |
1728686400 | 4.3099999 | -0.04 | -0.92 | 4.29 | 4.3486 | 4.29 | 238612 |
1728600000 | 4.35 | 0.02 | 0.46 | 4.32 | 4.35 | 4.295 | 190378 |
1728513600 | 4.33 | 0.01 | 0.23 | 4.3 | 4.35 | 4.29 | 294457 |
1728427200 | 4.32 | -0.02 | -0.46 | 4.35 | 4.35 | 4.3099999 | 267921 |
1728340800 | 4.34 | -0.06 | -1.36 | 4.38 | 4.4 | 4.32 | 415218 |
1728081600 | 4.4 | 0.01 | 0.23 | 4.39 | 4.4 | 4.325 | 322892 |
1727995200 | 4.39 | -0.16 | -3.41 | 4.55 | 4.5614 | 4.38 | 411524 |
1727908800 | 4.545 | -0.02 | -0.44 | 4.55 | 4.5686 | 4.53 | 218232 |
1727822400 | 4.565 | -0.06 | -1.19 | 4.64 | 4.64 | 4.5599999 | 210252 |
1727736000 | 4.62 | 0.06 | 1.32 | 4.58 | 4.64 | 4.5500999 | 386186 |
1727476800 | 4.5599999 | 0.07 | 1.56 | 4.53 | 4.57 | 4.5199999 | 230483 |
1727390400 | 4.49 | -0.02 | -0.44 | 4.5199999 | 4.5499 | 4.49 | 240248 |
1727304000 | 4.51 | -0.03 | -0.66 | 4.5599999 | 4.565 | 4.5 | 237904 |
1727217600 | 4.54 | 0.08 | 1.79 | 4.47 | 4.54 | 4.45 | 221660 |
1727131200 | 4.46 | 0.03 | 0.68 | 4.42 | 4.46 | 4.3901 | 220287 |
1726872000 | 4.43 | -0.07 | -1.56 | 4.49 | 4.5001 | 4.42 | 377268 |
1726785600 | 4.5 | -0.03 | -0.66 | 4.5599999 | 4.6264 | 4.47 | 475695 |
1726699200 | 4.53 | -0.12 | -2.48 | 4.64 | 4.68 | 4.53 | 290962 |
1726612800 | 4.6449999 | -0.02 | -0.32 | 4.67 | 4.6752 | 4.62 | 283102 |
1726526400 | 4.66 | 0.04 | 0.87 | 4.62 | 4.66 | 4.6 | 217202 |
1726267200 | 4.62 | 0.05 | 1.09 | 4.59 | 4.63 | 4.57 | 205929 |
1726180800 | 4.57 | 0.04 | 0.88 | 4.5199999 | 4.57 | 4.51 | 167019 |
1726094400 | 4.53 | 0.03 | 0.67 | 4.5 | 4.53 | 4.45 | 181009 |
1726008000 | 4.5 | 0.05 | 1.12 | 4.46 | 4.5 | 4.4349999 | 195529 |
1725921600 | 4.45 | 0.08 | 1.83 | 4.41 | 4.45 | 4.38 | 277788 |
1725662400 | 4.37 | -0.04 | -0.91 | 4.4 | 4.42 | 4.3233 | 226269 |
1725576000 | 4.41 | 0.03 | 0.68 | 4.36 | 4.43 | 4.36 | 229844 |
1725489600 | 4.38 | 0.03 | 0.69 | 4.32 | 4.39 | 4.32 | 331343 |
1725403200 | 4.35 | -0.01 | -0.23 | 4.36 | 4.375 | 4.3114 | 262223 |
1725057600 | 4.36 | 0.05 | 1.16 | 4.32 | 4.365 | 4.32 | 242612 |
1724971200 | 4.3099999 | 0.05 | 1.17 | 4.26 | 4.32 | 4.25 | 277209 |
1724884800 | 4.26 | -0.06 | -1.39 | 4.29 | 4.32 | 4.26 | 278465 |
1724798400 | 4.32 | -0.02 | -0.46 | 4.33 | 4.35 | 4.3099999 | 458575 |
1724712000 | 4.34 | -0.02 | -0.46 | 4.36 | 4.38 | 4.34 | 328607 |
1724452800 | 4.36 | 0.02 | 0.46 | 4.3 | 4.39 | 4.275 | 331630 |
1724366400 | 4.34 | 0.03 | 0.70 | 4.3099999 | 4.34 | 4.2699999 | 289812 |
1724280000 | 4.3099999 | 0.04 | 0.94 | 4.2699999 | 4.32 | 4.26 | 227591 |
1724193600 | 4.2699999 | 0.03 | 0.71 | 4.24 | 4.28 | 4.235 | 195440 |
1724107200 | 4.24 | 0.07 | 1.68 | 4.15 | 4.24 | 4.1457 | 209446 |
1723848000 | 4.17 | 0.04 | 0.97 | 4.13 | 4.17 | 4.12 | 234727 |
1723761600 | 4.13 | -0.01 | -0.24 | 4.15 | 4.16 | 4.08 | 282548 |
1723675200 | 4.14 | 0.04 | 0.98 | 4.11 | 4.165 | 4.09 | 181103 |
1723588800 | 4.1 | 0.05 | 1.23 | 4.0599999 | 4.118 | 4.0500999 | 195553 |
1723502400 | 4.05 | -0.03 | -0.74 | 4.07 | 4.1 | 4.05 | 226613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.