NYSE · AWP · stock
abrdn Global Premier Properties Fund (AWP) stock price history
Every NYSE trading session of abrdn Global Premier Properties Fund from Apr 26, 2007 to Nov 12, 2026: 4,872 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AWP adjusted close, 2007 to 2026
- $12.27
- All time high, 2026
- $12.38
- 52 week high, $9.84 low
- 4,872
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
AWP key facts
- abrdn Global Premier Properties Fund (AWP) closed at $10.59 on Nov 12, 2026 on NYSE.
- AWP's all time high close is $12.27, set on Jul 28, 2026; its all time low close is $1.20 on Mar 9, 2009.
- AWP's 52 week range is $9.84 to $12.38.
- AWP returned -2.3% over the year to Nov 12, 2026 and -8.3% over five years.
- Over ten years AWP returned +91%, +6.7% a year compounded.
- AWP's deepest drawdown was -85.9% from May 3, 2007 to Mar 9, 2009.
- DataCedar holds 4,872 daily sessions of AWP history from Apr 26, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AWP price chart, 2007 to 2026
AWP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.1% |
| 3 months | -9.7% |
| 6 months | -9.1% |
| Year to date | -3.5% |
| 1 year | -2.3% |
| 3 years | +41.6% |
| 5 years | -8.3% |
| 10 years | +90.6% |
| Since Apr 26, 2007 | +27.5% |
| Compound annual growth, 19.5 years | +1.3% |
AWP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.27 on Jul 28, 2026
- All time low close
- $1.20 on Mar 9, 2009
- 52 week high
- $12.38 on Jul 27, 2026
- 52 week low
- $9.84 on Oct 8, 2026
- Deepest drawdown
- -85.9% from May 3, 2007 to Mar 9, 2009, recovered Jan 11, 2018
- Best single session
- +34.6% on Oct 13, 2008
- Worst single session
- -23.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 16.3%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2009, +79%
- Worst calendar year
- 2008, -64%
AWP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Apr 26, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.84 | $12.38 | $9.84 | $10.59 | -2.3% | 31.8M | 218 |
| 2025 | $9.71 | $11.12 | $8.42 | $10.84 | +12.4% | 27.5M | 250 |
| 2024 | $8.57 | $11.26 | $8.02 | $9.64 | +12.2% | 27M | 252 |
| 2023 | $7.77 | $9.14 | $6.63 | $8.59 | +12.6% | 26.3M | 245 |
| 2022 | $12.19 | $12.19 | $6.66 | $7.63 | -37.1% | 33.4M | 247 |
| 2021 | $8.76 | $12.14 | $8.43 | $12.14 | +40.4% | 31.1M | 247 |
| 2020 | $9.69 | $10.48 | $4.52 | $8.64 | -10.3% | 40.4M | 248 |
| 2019 | $6.72 | $9.74 | $6.66 | $9.63 | +42.5% | 28.1M | 252 |
| 2018 | $8.30 | $8.65 | $6.56 | $6.76 | -18.5% | 27.4M | 251 |
| 2017 | $5.74 | $8.29 | $5.71 | $8.29 | +44.9% | 40.6M | 250 |
| 2016 | $5.69 | $6.34 | $4.66 | $5.72 | -0.6% | 29.4M | 252 |
| 2015 | $6.36 | $6.60 | $5.32 | $5.75 | -12.1% | 24.6M | 248 |
| 2014 | $5.95 | $6.55 | $5.57 | $6.55 | +10.0% | 22.3M | 246 |
| 2013 | $5.65 | $7.08 | $5.31 | $5.95 | +8.8% | 23M | 245 |
| 2012 | $3.74 | $5.70 | $3.69 | $5.47 | +47.7% | 31M | 246 |
| 2011 | $4.58 | $5.08 | $3.26 | $3.70 | -19.2% | 34.1M | 252 |
| 2010 | $3.84 | $4.82 | $2.78 | $4.58 | +21.5% | 28.7M | 251 |
| 2009 | $2.06 | $3.83 | $1.16 | $3.77 | +78.9% | 30.8M | 251 |
| 2008 | $5.90 | $6.61 | $1.16 | $2.11 | -64.0% | 34.5M | 251 |
| 2007 | $8.34 | $8.53 | $5.52 | $5.86 | n/a | 24.7M | 170 |
AWP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $10.59 | +2.0% |
| October 2026 | $10.38 | +0.1% |
| September 2026 | $10.37 | -10.1% |
| August 2026 | $11.54 | -4.3% |
| July 2026 | $12.06 | +1.9% |
| June 2026 | $11.84 | +2.3% |
| May 2026 | $11.58 | -1.2% |
| April 2026 | $11.72 | +9.3% |
| March 2026 | $10.72 | -11.1% |
| February 2026 | $12.05 | +7.3% |
| January 2026 | $11.24 | +3.7% |
| December 2025 | $10.84 | -2.5% |
About the AWP data
Daily bars. 4,872 sessions from Apr 26, 2007 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 26, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AAWP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AVY Avery Dennison Corp
- AWF Alliancebernstein Global High Income Fund INC
- AWI Armstrong World Industries INC
- AWK American Water Works Company, Inc.
- AWR American States Water Co.
- AX Axos Financial, Inc.
- AXIA$C AXIA Energia American Depositary Shares, each representing one Preferred Class C Share
- AXP American Express Co.
Common questions
AWP share price history
