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

Last Price11.54

Change-0.02 (-0.17%)

NYSE· Last Trade: Sep 1st, 12:18 AM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	11.59	11.67	11.46	11.54	155,003	11.54
8/28/2026	11.70	11.73	11.56	11.56	112,090	11.56
8/27/2026	11.78	11.79	11.67	11.70	101,197	11.70
8/26/2026	11.77	11.85	11.77	11.79	69,414	11.79
8/25/2026	11.74	11.83	11.70	11.76	103,685	11.76
8/24/2026	11.74	11.79	11.68	11.69	144,618	11.69
8/21/2026	11.85	11.88	11.77	11.80	86,477	11.68
8/20/2026	11.75	11.85	11.75	11.84	43,631	11.72
8/19/2026	11.80	11.85	11.77	11.79	110,073	11.67
8/18/2026	11.86	11.86	11.74	11.78	86,350	11.66
8/17/2026	11.89	11.89	11.77	11.83	136,297	11.71
8/14/2026	11.90	11.90	11.83	11.85	46,803	11.73
8/13/2026	11.75	11.85	11.74	11.81	91,763	11.69
8/12/2026	11.65	11.73	11.63	11.73	166,233	11.61
8/11/2026	11.77	11.82	11.60	11.61	123,586	11.49
8/10/2026	11.88	11.88	11.73	11.76	131,971	11.64
8/07/2026	11.89	11.92	11.86	11.90	106,725	11.78
8/06/2026	11.96	11.99	11.86	11.89	124,378	11.77
8/05/2026	11.97	12.01	11.94	12.00	77,547	11.88
8/04/2026	12.00	12.00	11.85	11.97	139,956	11.85
8/03/2026	12.09	12.14	11.93	11.97	159,277	11.85
7/31/2026	12.24	12.24	12.01	12.06	204,575	11.94
7/30/2026	12.25	12.29	12.06	12.15	77,318	12.03
7/29/2026	12.33	12.33	12.11	12.19	210,989	12.07
7/28/2026	12.33	12.33	12.25	12.27	246,405	12.15
7/27/2026	12.30	12.38	12.25	12.25	164,663	12.13
7/24/2026	12.19	12.28	12.09	12.23	297,953	12.11
7/23/2026	12.08	12.17	12.04	12.07	129,891	11.95
7/22/2026	12.33	12.34	12.27	12.29	128,743	12.05
7/21/2026	12.31	12.34	12.22	12.32	211,118	12.08
7/20/2026	12.26	12.30	12.23	12.27	156,148	12.03
7/17/2026	12.29	12.32	12.16	12.26	1,227,992	12.02
7/16/2026	12.00	12.34	12.00	12.25	319,432	12.01
7/15/2026	12.00	12.04	11.96	11.99	218,609	11.75
7/14/2026	12.01	12.04	11.93	11.99	159,986	11.75
7/13/2026	11.96	12.06	11.94	11.96	257,193	11.72
7/10/2026	11.94	11.98	11.84	11.91	55,560	11.67
7/09/2026	11.98	12.04	11.90	11.90	92,120	11.66
7/08/2026	11.97	12.00	11.90	11.90	80,916	11.66
7/07/2026	11.97	12.05	11.97	11.99	164,301	11.75
7/06/2026	11.95	11.99	11.92	11.95	212,928	11.71
7/02/2026	11.80	11.95	11.78	11.88	194,985	11.64
7/01/2026	11.72	11.87	11.72	11.77	147,102	11.54
6/30/2026	11.95	11.96	11.79	11.84	204,348	11.61
6/29/2026	11.97	11.97	11.83	11.93	187,800	11.69
6/26/2026	11.76	11.94	11.73	11.93	115,340	11.69
6/25/2026	11.67	11.74	11.64	11.72	86,511	11.49
6/24/2026	11.60	11.69	11.59	11.64	121,067	11.41
6/23/2026	11.49	11.62	11.49	11.55	109,105	11.32
6/22/2026	11.60	11.68	11.56	11.60	156,957	11.25
6/18/2026	11.53	11.62	11.53	11.56	81,890	11.21
6/17/2026	11.72	11.80	11.50	11.50	94,429	11.16
6/16/2026	11.83	11.83	11.71	11.74	63,471	11.39
6/15/2026	11.88	11.88	11.73	11.75	111,998	11.40
6/12/2026	11.70	11.78	11.66	11.75	52,317	11.40
6/11/2026	11.64	11.68	11.54	11.66	133,407	11.31
6/10/2026	11.48	11.63	11.47	11.55	107,311	11.20
6/09/2026	11.35	11.49	11.35	11.47	130,660	11.13
6/08/2026	11.40	11.47	11.30	11.30	86,843	10.96
6/05/2026	11.34	11.48	11.34	11.39	104,501	11.05
6/04/2026	11.36	11.46	11.30	11.39	69,537	11.05
6/03/2026	11.39	11.43	11.30	11.30	66,841	10.96
6/02/2026	11.33	11.40	11.31	11.35	125,865	11.01
6/01/2026	11.62	11.64	11.36	11.36	297,763	11.02