Aberdeen Global Premier Properties Fund (AWP)
3.79
-0.01
(-0.26%)
USD |
NYSE |
May 08, 11:26
AWP Price: 3.79 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 3.80 | 3.810 | 3.785 | 3.80 | 176787.0 |
May 06, 2024 | 3.80 | 3.81 | 3.78 | 3.80 | 173775.0 |
May 03, 2024 | 3.78 | 3.80 | 3.76 | 3.78 | 221584.0 |
May 02, 2024 | 3.73 | 3.740 | 3.69 | 3.73 | 224180.0 |
May 01, 2024 | 3.70 | 3.725 | 3.67 | 3.69 | 262592.0 |
Apr 30, 2024 | 3.72 | 3.73 | 3.68 | 3.69 | 275910.0 |
Apr 29, 2024 | 3.73 | 3.74 | 3.69 | 3.72 | 273627.0 |
Apr 26, 2024 | 3.68 | 3.74 | 3.670 | 3.71 | 250412.0 |
Apr 25, 2024 | 3.68 | 3.68 | 3.63 | 3.65 | 241839.0 |
Apr 24, 2024 | 3.71 | 3.73 | 3.67 | 3.71 | 376246.0 |
Apr 23, 2024 | 3.68 | 3.70 | 3.67 | 3.70 | 158490.0 |
Apr 22, 2024 | 3.60 | 3.66 | 3.58 | 3.66 | 287696.0 |
Apr 19, 2024 | 3.61 | 3.64 | 3.58 | 3.60 | 213770.0 |
Apr 18, 2024 | 3.63 | 3.63 | 3.58 | 3.59 | 190212.0 |
Apr 17, 2024 | 3.58 | 3.61 | 3.56 | 3.61 | 208335.0 |
Apr 16, 2024 | 3.62 | 3.62 | 3.51 | 3.55 | 295864.0 |
Apr 15, 2024 | 3.66 | 3.68 | 3.58 | 3.62 | 321565.0 |
Apr 12, 2024 | 3.67 | 3.70 | 3.60 | 3.63 | 235595.0 |
Apr 11, 2024 | 3.76 | 3.76 | 3.66 | 3.67 | 333499.0 |
Apr 10, 2024 | 3.79 | 3.79 | 3.72 | 3.74 | 284325.0 |
Apr 09, 2024 | 3.81 | 3.84 | 3.80 | 3.83 | 262578.0 |
Apr 08, 2024 | 3.78 | 3.81 | 3.770 | 3.80 | 363281.0 |
Apr 05, 2024 | 3.76 | 3.780 | 3.74 | 3.76 | 135730.0 |
Apr 04, 2024 | 3.82 | 3.82 | 3.74 | 3.76 | 241495.0 |
Apr 03, 2024 | 3.79 | 3.80 | 3.75 | 3.78 | 210159.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.14
Minimum
Oct 25 2023
6.99
Maximum
Feb 18 2020
5.136
Average
5.02
Median
Nov 11 2020