abrdn Global Premier Properties Fund (AWP)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -2.54452926209 | 3.93 | 3.99 | 3.82 | 282492 | 3.93325964 | CS |
| 4 | 0.04 | 1.05540897098 | 3.79 | 4 | 3.77 | 310351 | 3.90372794 | CS |
| 12 | -0.14 | -3.52644836272 | 3.97 | 4.04 | 3.27 | 332707 | 3.7968068 | CS |
| 26 | -0.54 | -12.356979405 | 4.37 | 4.435 | 3.27 | 325425 | 3.89970672 | CS |
| 52 | -0.08 | -2.04603580563 | 3.91 | 4.68 | 3.27 | 330852 | 4.03468369 | CS |
| 156 | -1.32 | -25.6310679612 | 5.15 | 5.5999 | 3.062 | 325004 | 4.04042295 | CS |
| 260 | -0.52 | -11.9540229885 | 4.35 | 6.92 | 3.062 | 361837 | 4.81335749 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747953600 | 3.85 | -0.06 | -1.53 | 3.89 | 3.91 | 3.82 | 248158 |
| 1747867200 | 3.91 | -0.08 | -2.01 | 3.99 | 3.99 | 3.88 | 312974 |
| 1747780800 | 3.99 | 0.04 | 1.01 | 3.96 | 3.99 | 3.9495 | 342241 |
| 1747694400 | 3.95 | 0 | 0.00 | 3.92 | 3.9681 | 3.92 | 255621 |
| 1747435200 | 3.95 | 0.04 | 1.02 | 3.93 | 3.96 | 3.9 | 253468 |
| 1747348800 | 3.91 | 0.06 | 1.56 | 3.85 | 3.91 | 3.8413 | 354895 |
| 1747262400 | 3.85 | -0.08 | -2.04 | 3.92 | 3.92 | 3.83 | 427844 |
| 1747176000 | 3.93 | -0.02 | -0.51 | 3.96 | 3.99 | 3.89 | 338600 |
| 1747089600 | 3.95 | 0.03 | 0.77 | 3.98 | 4 | 3.93 | 206707 |
| 1746830400 | 3.92 | 0.01 | 0.26 | 3.92 | 3.92 | 3.88 | 182654 |
| 1746744000 | 3.91 | -0.01 | -0.26 | 3.95 | 3.95 | 3.89 | 195945 |
| 1746657600 | 3.92 | -0.02 | -0.51 | 3.93 | 3.94 | 3.91 | 213923 |
| 1746571200 | 3.94 | -0.02 | -0.51 | 3.95 | 3.95 | 3.9 | 250066 |
| 1746484800 | 3.96 | 0 | 0.00 | 3.96 | 3.98 | 3.94 | 345134 |
| 1746225600 | 3.96 | 0.06 | 1.54 | 3.96 | 3.97 | 3.89 | 519938 |
| 1746139200 | 3.9 | 0.04 | 1.04 | 3.91 | 3.95 | 3.88 | 355860 |
| 1746052800 | 3.86 | 0.03 | 0.78 | 3.8 | 3.875 | 3.775 | 525241 |
| 1745966400 | 3.83 | 0.04 | 1.06 | 3.79 | 3.85 | 3.78 | 481902 |
| 1745880000 | 3.79 | 0 | 0.00 | 3.78 | 3.8 | 3.78 | 156468 |
| 1745620800 | 3.79 | 0 | 0.00 | 3.79 | 3.825 | 3.77 | 239385 |
| 1745534400 | 3.79 | 0.05 | 1.34 | 3.76 | 3.8 | 3.76 | 116948 |
| 1745448000 | 3.74 | -0.06 | -1.58 | 3.81 | 3.85 | 3.74 | 391689 |
| 1745361600 | 3.8 | 0.1 | 2.62 | 3.78 | 3.8 | 3.745 | 232217 |
| 1745275200 | 3.703 | -0.07 | -1.91 | 3.76 | 3.77 | 3.67 | 510262 |
| 1744929600 | 3.775 | 0.03 | 0.80 | 3.75 | 3.8 | 3.74 | 170435 |
| 1744843200 | 3.745 | 0 | 0.13 | 3.73 | 3.78 | 3.71 | 155357 |
| 1744756800 | 3.74 | 0.06 | 1.63 | 3.71 | 3.75 | 3.705 | 258739 |
| 1744670400 | 3.68 | 0.14 | 3.95 | 3.61 | 3.68 | 3.605 | 386326 |
| 1744411200 | 3.54 | 0.13 | 3.81 | 3.41 | 3.54 | 3.41 | 262529 |
| 1744324800 | 3.41 | -0.14 | -3.94 | 3.53 | 3.53 | 3.31 | 495228 |
| 1744238400 | 3.55 | 0.2 | 5.97 | 3.33 | 3.5888 | 3.27 | 650467 |
| 1744152000 | 3.35 | -0.08 | -2.33 | 3.52 | 3.52 | 3.3301 | 381040 |
| 1744065600 | 3.43 | -0.17 | -4.72 | 3.47 | 3.535 | 3.2707 | 1018402 |
| 1743806400 | 3.6 | -0.25 | -6.49 | 3.82 | 3.82 | 3.52 | 782015 |
| 1743720000 | 3.85 | -0.06 | -1.41 | 3.84 | 3.8798 | 3.8 | 328723 |
| 1743633600 | 3.905 | 0.04 | 1.03 | 3.86 | 3.9087 | 3.86 | 159651 |
| 1743547200 | 3.865 | -0.02 | -0.39 | 3.87 | 3.88 | 3.8409 | 221240 |
| 1743460800 | 3.88 | 0.07 | 1.84 | 3.83 | 3.88 | 3.8219 | 239257 |
| 1743201600 | 3.81 | -0.01 | -0.26 | 3.82 | 3.84 | 3.79 | 214866 |
| 1743115200 | 3.82 | 0.02 | 0.53 | 3.79 | 3.83 | 3.78 | 214387 |
| 1743028800 | 3.8 | 0.02 | 0.53 | 3.78 | 3.8 | 3.7785 | 113459 |
| 1742942400 | 3.78 | -0.12 | -3.08 | 3.86 | 3.87 | 3.77 | 567637 |
| 1742856000 | 3.9 | 0.03 | 0.78 | 3.89 | 3.91 | 3.88 | 270261 |
| 1742596800 | 3.87 | -0.01 | -0.26 | 3.85 | 3.88 | 3.85 | 156376 |
| 1742510400 | 3.88 | -0.01 | -0.26 | 3.89 | 3.9 | 3.81 | 195346 |
| 1742424000 | 3.89 | 0.02 | 0.52 | 3.86 | 3.9 | 3.85 | 155264 |
| 1742337600 | 3.87 | 0 | 0.00 | 3.87 | 3.895 | 3.85 | 138833 |
| 1742251200 | 3.87 | 0.04 | 1.04 | 3.83 | 3.95 | 3.83 | 711905 |
| 1741992000 | 3.83 | 0.04 | 1.06 | 3.8 | 3.855 | 3.8 | 400222 |
| 1741905600 | 3.79 | -0.05 | -1.30 | 3.86 | 3.8699 | 3.78 | 177256 |
| 1741819200 | 3.84 | 0.04 | 1.05 | 3.82 | 3.88 | 3.82 | 331472 |
| 1741732800 | 3.8 | -0.02 | -0.52 | 3.82 | 3.84 | 3.7708 | 211783 |
| 1741646400 | 3.82 | -0.02 | -0.52 | 3.84 | 3.89 | 3.805 | 283451 |
| 1741390800 | 3.84 | -0.04 | -1.03 | 3.89 | 3.8907 | 3.82 | 582270 |
| 1741304400 | 3.88 | -0.15 | -3.72 | 4 | 4.01 | 3.88 | 491024 |
| 1741218000 | 4.03 | 0.08 | 2.03 | 3.95 | 4.04 | 3.945 | 444586 |
| 1741131600 | 3.95 | -0.06 | -1.50 | 4 | 4.015 | 3.93 | 321457 |
| 1741045200 | 4.01 | 0.01 | 0.25 | 4.0199999 | 4.04 | 3.99 | 382387 |
| 1740786000 | 4 | 0.05 | 1.27 | 3.97 | 4.0199999 | 3.97 | 297928 |
| 1740699600 | 3.95 | -0.01 | -0.25 | 3.97 | 3.9804 | 3.93 | 293796 |
| 1740613200 | 3.96 | -0.01 | -0.25 | 3.98 | 4 | 3.95 | 251584 |
| 1740526800 | 3.97 | 0.02 | 0.51 | 3.96 | 4 | 3.95 | 241914 |
| 1740440400 | 3.95 | -0.04 | -1.00 | 3.98 | 3.99 | 3.92 | 262706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
