abrdn Global Premier Property (AWP) Historical Stock Data
3.91 ↑0.10 (2.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AWP is down -0.49% a day on average. There have been 11 days where abrdn Global Premier Property closed green and 19 days where AWP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.81 | 3.91 | ↑$0.10 (2.62%) | 3.81 | 3.93 | 325.19K |
| 2024-12-19 | 3.83 | 3.81 | ↓$0.02 (-0.52%) | 3.81 | 3.90 | 441.42K |
| 2024-12-18 | 4.01 | 3.80 | ↓$0.21 (-5.24%) | 3.80 | 4.02 | 441.90K |
| 2024-12-17 | 4.03 | 4.02 | ↓$0.01 (-0.25%) | 4.02 | 4.06 | 278.29K |
| 2024-12-16 | 4.12 | 4.06 | ↓$0.06 (-1.46%) | 4.05 | 4.14 | 198.85K |
| 2024-12-13 | 4.16 | 4.12 | ↓$0.04 (-0.96%) | 4.11 | 4.17 | 193.64K |
| 2024-12-12 | 4.15 | 4.15 | ↑$0.00 (0.00%) | 4.11 | 4.18 | 423.56K |
| 2024-12-11 | 4.19 | 4.16 | ↓$0.03 (-0.72%) | 4.15 | 4.22 | 265.20K |
| 2024-12-10 | 4.27 | 4.17 | ↓$0.10 (-2.34%) | 4.17 | 4.27 | 269.56K |
| 2024-12-09 | 4.31 | 4.26 | ↓$0.05 (-1.16%) | 4.26 | 4.33 | 254.48K |
| 2024-12-06 | 4.33 | 4.30 | ↓$0.03 (-0.69%) | 4.28 | 4.34 | 239.43K |
| 2024-12-05 | 4.34 | 4.32 | ↓$0.02 (-0.46%) | 4.30 | 4.34 | 294.62K |
| 2024-12-04 | 4.38 | 4.33 | ↓$0.05 (-1.14%) | 4.31 | 4.38 | 209.68K |
| 2024-12-03 | 4.36 | 4.34 | ↓$0.02 (-0.46%) | 4.32 | 4.37 | 263.89K |
| 2024-12-02 | 4.40 | 4.33 | ↓$0.07 (-1.59%) | 4.33 | 4.41 | 316.77K |
| 2024-11-29 | 4.40 | 4.41 | ↑$0.01 (0.23%) | 4.37 | 4.44 | 325.23K |
| 2024-11-27 | 4.30 | 4.37 | ↑$0.07 (1.63%) | 4.30 | 4.38 | 408.82K |
| 2024-11-26 | 4.31 | 4.30 | ↓$0.01 (-0.23%) | 4.28 | 4.32 | 271.66K |
| 2024-11-25 | 4.37 | 4.30 | ↓$0.07 (-1.60%) | 4.28 | 4.39 | 515.42K |
| 2024-11-22 | 4.32 | 4.34 | ↑$0.02 (0.46%) | 4.31 | 4.37 | 241.90K |
| 2024-11-21 | 4.31 | 4.32 | ↑$0.01 (0.23%) | 4.28 | 4.32 | 210.37K |
| 2024-11-20 | 4.32 | 4.32 | ↑$0.00 (0.00%) | 4.28 | 4.37 | 207.77K |
| 2024-11-19 | 4.26 | 4.31 | ↑$0.05 (1.17%) | 4.23 | 4.32 | 322.38K |
| 2024-11-18 | 4.17 | 4.27 | ↑$0.10 (2.40%) | 4.16 | 4.27 | 414.37K |
| 2024-11-15 | 4.19 | 4.16 | ↓$0.03 (-0.72%) | 4.15 | 4.19 | 189.84K |
| 2024-11-14 | 4.24 | 4.18 | ↓$0.06 (-1.42%) | 4.15 | 4.24 | 198.66K |
| 2024-11-13 | 4.27 | 4.21 | ↓$0.06 (-1.41%) | 4.20 | 4.29 | 216.38K |
| 2024-11-12 | 4.33 | 4.25 | ↓$0.08 (-1.85%) | 4.21 | 4.35 | 301.59K |
| 2024-11-11 | 4.30 | 4.31 | ↑$0.01 (0.23%) | 4.27 | 4.38 | 259.24K |
| 2024-11-08 | 4.29 | 4.31 | ↑$0.02 (0.47%) | 4.28 | 4.36 | 325.83K |
Create an account or log in to view more rows.
$AWP It's happening!
$AWP like if you’re buying Monday!! Let’s Go!!
$AWP time will come
$AWP Good morning gang!
$AWP if your selling dont regret it later
$AWP Price target here?
$AWP LFFGG
$AWP money comes and goes but your story stays with you the rest of your life. Apes for life ??
$AWP watch for a morning dip and rip
$AWP gets me every time lol