Get the Stockscreener App
4.26
1.91%
0.08
After Hours:
4.26
Abrdn Global Premier Properties Fund Stock (AWP) Price History
The historical daily chart and data for Abrdn Global Premier Properties Fund stock (AWP), show that the latest closing stock price as of November 05, 2024, is $4.26.
- Abrdn Global Premier Properties Fund all-time high stock price is $7.48, occurred on July 01, 2014.
- The lowest Abrdn Global Premier Properties Fund stock price recorded was $2.97 on March 19, 2020. Since then, Abrdn Global Premier Properties Fund's stock price has risen over 43.43% to $4.26 now.
- The 52-week high stock price for AWP is $4.68, representing a 9.86% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for AWP is $3.42, indicating a -19.72% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Abrdn Global Premier Properties Fund (AWP) stock in the beginning of 2023 was $6.80. The stock closed the year at $3.90, a loss of over -42.65% for the year.
The table below shows more information about AWP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $4.28 | $4.19 | $0.09 | 213,643.0 | +1.91% |
| Nov 04, 2024 | $4.24 | $4.15 | $0.09 | 214,774.0 | +0.48% |
| Nov 01, 2024 | $4.36 | $4.16 | $0.205 | 426,372.0 | -3.26% |
| Oct 31, 2024 | $4.39 | $4.29 | $0.10 | 327,201.0 | -1.60% |
| Oct 30, 2024 | $4.43 | $4.34 | $0.085 | 256,705.0 | +0.69% |
| Oct 29, 2024 | $4.42 | $4.34 | $0.0799 | 225,713.0 | -1.36% |
| Oct 28, 2024 | $4.45 | $4.39 | $0.06 | 211,218.0 | -0.23% |
| Oct 25, 2024 | $4.48 | $4.39 | $0.09 | 372,793.0 | -1.56% |
| Oct 24, 2024 | $4.48 | $4.40 | $0.08 | 381,631.0 | +1.13% |
| Oct 23, 2024 | $4.45 | $4.40 | $0.0475 | 242,613.0 | -0.23% |
| Oct 22, 2024 | $4.46 | $4.41 | $0.05 | 244,585.0 | -0.45% |
| Oct 21, 2024 | $4.52 | $4.43 | $0.09 | 309,458.0 | -0.67% |
| Oct 18, 2024 | $4.50 | $4.40 | $0.0999 | 264,581.0 | +2.28% |
| Oct 17, 2024 | $4.44 | $4.39 | $0.046 | 240,997.0 | -0.90% |
| Oct 16, 2024 | $4.44 | $4.36 | $0.0751 | 427,513.0 | +1.61% |
| Oct 15, 2024 | $4.39 | $4.34 | $0.0478 | 399,996.0 | +0.93% |
| Oct 14, 2024 | $4.34 | $4.31 | $0.03 | 223,379.0 | +0.23% |
| Oct 11, 2024 | $4.35 | $4.29 | $0.0586 | 238,612.0 | -0.92% |
| Oct 10, 2024 | $4.35 | $4.29 | $0.055 | 190,378.0 | +0.46% |
| Oct 09, 2024 | $4.35 | $4.29 | $0.06 | 294,457.0 | +0.23% |
| Oct 08, 2024 | $4.35 | $4.31 | $0.04 | 267,921.0 | -0.46% |
Abrdn Global Premier Properties Fund Stock (AWP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Global Premier Properties Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AWP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn Global Premier Properties Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abrdn Global Premier Properties Fund Stock (AWP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.36 | $4.15 | $0.21 | 1,068,432.0 | -0.93% |
| Oct, 2024 | $4.64 | $4.29 | $0.35 | 6,697,469.0 | -6.93% |
| Sep, 2024 | $4.68 | $4.31 | $0.3686 | 5,256,848.0 | +5.96% |
| Aug, 2024 | $4.39 | $4.00 | $0.39 | 7,472,774.0 | +2.11% |
| Jul, 2024 | $4.32 | $3.74 | $0.58 | 13,208,569.0 | +11.78% |
| Jun, 2024 | $3.86 | $3.68 | $0.1799 | 4,670,394.0 | +1.87% |
| May, 2024 | $3.95 | $3.59 | $0.36 | 5,509,545.0 | +1.63% |
| Apr, 2024 | $3.90 | $3.51 | $0.39 | 6,087,326.0 | -6.82% |
| Mar, 2024 | $3.96 | $3.68 | $0.28 | 5,632,170.0 | +6.45% |
| Feb, 2024 | $3.78 | $3.61 | $0.17 | 5,192,392.0 | +0.27% |
| Jan, 2024 | $3.90 | $3.66 | $0.24 | 8,771,010.0 | -4.38% |
Abrdn Global Premier Properties Fund Stock (AWP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.00 | $3.63 | $0.37 | 9,283,858.0 | +6.59% |
| Nov, 2023 | $3.75 | $3.28 | $0.47 | 6,452,683.0 | +10.64% |
| Oct, 2023 | $3.69 | $3.06 | $0.628 | 7,100,902.0 | -9.62% |
| Sep, 2023 | $4.03 | $3.59 | $0.44 | 6,939,599.0 | -8.08% |
| Aug, 2023 | $4.07 | $3.83 | $0.24 | 5,763,597.0 | -2.22% |
| Jul, 2023 | $4.14 | $3.90 | $0.24 | 6,407,910.0 | +3.32% |
| Jun, 2023 | $3.94 | $3.70 | $0.24 | 7,332,365.0 | +5.66% |
| May, 2023 | $4.04 | $3.59 | $0.45 | 5,314,995.0 | -7.48% |
| Apr, 2023 | $4.20 | $3.84 | $0.36 | 5,005,400.0 | -2.67% |
| Mar, 2023 | $4.32 | $3.76 | $0.56 | 7,336,015.0 | -2.14% |
| Feb, 2023 | $4.63 | $4.13 | $0.50 | 5,532,437.0 | -5.61% |
| Jan, 2023 | $4.46 | $3.94 | $0.52 | 7,491,050.0 | +14.36% |
Abrdn Global Premier Properties Fund Stock (AWP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.45 | $3.85 | $0.60 | 7,979,162.0 | -10.14% |
| Nov, 2022 | $4.39 | $3.79 | $0.5952 | 7,896,668.0 | +9.32% |
| Oct, 2022 | $4.03 | $3.51 | $0.5199 | 10,424,557.0 | +3.93% |
| Sep, 2022 | $5.02 | $3.71 | $1.31 | 8,288,384.0 | -22.36% |
| Aug, 2022 | $5.46 | $4.88 | $0.58 | 5,291,509.0 | -8.38% |
| Jul, 2022 | $5.38 | $4.79 | $0.5908 | 4,270,577.0 | +9.37% |
| Jun, 2022 | $5.51 | $4.69 | $0.8213 | 6,153,799.0 | -10.73% |
| May, 2022 | $5.78 | $4.98 | $0.7976 | 11,790,836.0 | -4.35% |
| Apr, 2022 | $6.50 | $5.75 | $0.75 | 8,887,697.0 | -10.71% |
| Mar, 2022 | $6.63 | $5.92 | $0.705 | 11,280,108.0 | +4.55% |
| Feb, 2022 | $6.35 | $5.70 | $0.6545 | 9,595,534.0 | -1.75% |
| Jan, 2022 | $6.87 | $5.63 | $1.24 | 9,789,828.0 | -8.33% |
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):