5 DAY PERFORMANCE
+1.87%
1 MONTH PERFORMANCE
+5.64%
3 MONTH PERFORMANCE
+8.38%
6 MONTH PERFORMANCE
+6.45%
YEAR-TO-DATE PERFORMANCE
+8.94%
1 YEAR PERFORMANCE
+3.04%
abrdn Global Premier Properties Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $12.56 | $12.54 (-0.16%) | $12.62 | $12.53 | 333.45 K | $365.10 M |
| 02/17/2026 | $12.57 | $12.52 (-0.4%) | $12.59 | $12.37 | 523.60 K | $363.64 M |
| 02/13/2026 | $12.30 | $12.32 (0.16%) | $12.39 | $12.29 | 243.00 K | $357.83 M |
| 02/12/2026 | $12.25 | $12.27 (0.16%) | $12.36 | $12.20 | 186.75 K | $356.38 M |
| 02/11/2026 | $12.07 | $12.19 (0.99%) | $12.20 | $12.05 | 219.80 K | $1.06 B |
| 02/10/2026 | $11.77 | $12.10 (2.8%) | $12.10 | $11.76 | 291.62 K | $1.05 B |
| 02/09/2026 | $11.63 | $11.80 (1.46%) | $11.80 | $11.61 | 235.24 K | $1.03 B |
| 02/06/2026 | $11.85 | $11.76 (-0.76%) | $11.91 | $11.70 | 295.33 K | $1.02 B |
| 02/05/2026 | $11.88 | $11.76 (-1.01%) | $11.91 | $11.76 | 164.47 K | $1.02 B |
| 02/04/2026 | $11.73 | $11.88 (1.28%) | $11.88 | $11.73 | 118.07 K | $1.04 B |
| 02/03/2026 | $11.79 | $11.70 (-0.76%) | $11.79 | $11.64 | 102.13 K | $1.02 B |
| 02/02/2026 | $11.82 | $11.73 (-0.76%) | $11.85 | $11.73 | 102.97 K | $1.02 B |
| 01/30/2026 | $11.82 | $11.82 (0%) | $11.82 | $11.70 | 100.23 K | $1.03 B |
| 01/29/2026 | $11.70 | $11.76 (0.51%) | $11.76 | $11.64 | 130.90 K | $1.02 B |
| 01/28/2026 | $11.70 | $11.64 (-0.51%) | $11.70 | $11.61 | 65.77 K | $1.01 B |
| 01/27/2026 | $11.64 | $11.67 (0.26%) | $11.70 | $11.64 | 80.80 K | $1.02 B |
| 01/26/2026 | $11.67 | $11.64 (-0.26%) | $11.73 | $11.64 | 102.07 K | $1.01 B |
| 01/23/2026 | $11.64 | $11.67 (0.26%) | $11.76 | $11.58 | 105.40 K | $1.02 B |
| 01/22/2026 | $11.82 | $11.76 (-0.51%) | $11.88 | $11.73 | 136.51 K | $1.02 B |
| 01/21/2026 | $11.85 | $11.82 (-0.25%) | $11.85 | $11.76 | 187.66 K | $1.03 B |
| 01/20/2026 | $11.85 | $11.85 (0%) | $11.88 | $11.79 | 130.20 K | $1.03 B |
| 01/16/2026 | $11.85 | $11.88 (0.25%) | $11.94 | $11.82 | 149.23 K | $1.04 B |
| 01/15/2026 | $11.76 | $11.82 (0.51%) | $11.85 | $11.76 | 123.78 K | $1.03 B |
| 01/14/2026 | $11.73 | $11.76 (0.26%) | $11.76 | $11.61 | 174.28 K | $1.02 B |
| 01/13/2026 | $11.76 | $11.73 (-0.26%) | $11.76 | $11.64 | 122.77 K | $1.02 B |
| 01/12/2026 | $11.70 | $11.73 (0.26%) | $11.76 | $11.67 | 99.65 K | $1.02 B |
| 01/09/2026 | $11.67 | $11.67 (0%) | $11.76 | $11.67 | 114.47 K | $1.02 B |
| 01/08/2026 | $11.58 | $11.67 (0.78%) | $11.67 | $11.55 | 69.97 K | $1.02 B |
| 01/07/2026 | $11.61 | $11.52 (-0.78%) | $11.67 | $11.52 | 92.62 K | $1.00 B |
| 01/06/2026 | $11.55 | $11.58 (0.26%) | $11.58 | $11.49 | 124.10 K | $1.01 B |
| 01/05/2026 | $11.49 | $11.49 (0%) | $11.52 | $11.43 | 253.00 K | $1.00 B |
| 01/02/2026 | $11.52 | $11.52 (0%) | $11.55 | $11.43 | 121.04 K | $1.00 B |
| 12/31/2025 | $11.70 | $11.52 (-1.54%) | $11.70 | $11.52 | 164.57 K | $1.00 B |
| 12/30/2025 | $11.79 | $11.79 (0%) | $11.79 | $11.70 | 101.03 K | $1.03 B |
| 12/29/2025 | $11.82 | $11.76 (-0.51%) | $11.82 | $11.73 | 102.09 K | $1.02 B |
| 12/26/2025 | $11.79 | $11.79 (0%) | $11.82 | $11.73 | 66.08 K | $1.03 B |
| 12/24/2025 | $11.73 | $11.79 (0.51%) | $11.79 | $11.64 | 51.00 K | $1.03 B |
| 12/23/2025 | $11.67 | $11.67 (0%) | $11.67 | $11.61 | 54.97 K | $1.02 B |
| 12/22/2025 | $11.70 | $11.67 (-0.26%) | $11.70 | $11.61 | 113.95 K | $1.02 B |
| 12/19/2025 | $11.58 | $11.61 (0.26%) | $11.67 | $11.55 | 72.64 K | $1.01 B |
| 12/18/2025 | $11.67 | $11.58 (-0.77%) | $11.70 | $11.58 | 140.57 K | $1.01 B |
| 12/17/2025 | $11.61 | $11.64 (0.26%) | $11.82 | $11.55 | 112.78 K | $1.01 B |
| 12/16/2025 | $11.73 | $11.67 (-0.51%) | $11.79 | $11.64 | 215.43 K | $1.02 B |
| 12/15/2025 | $11.70 | $11.67 (-0.26%) | $11.73 | $11.64 | 237.50 K | $1.02 B |
| 12/12/2025 | $11.55 | $11.61 (0.52%) | $11.64 | $11.49 | 73.07 K | $1.01 B |
| 12/11/2025 | $11.61 | $11.55 (-0.52%) | $11.64 | $11.43 | 79.43 K | $1.01 B |
| 12/10/2025 | $11.58 | $11.55 (-0.26%) | $11.64 | $11.55 | 83.37 K | $1.01 B |
| 12/09/2025 | $11.67 | $11.64 (-0.26%) | $11.70 | $11.61 | 53.90 K | $1.01 B |
| 12/08/2025 | $11.85 | $11.67 (-1.52%) | $11.85 | $11.64 | 69.13 K | $1.02 B |
| 12/05/2025 | $11.85 | $11.76 (-0.76%) | $11.94 | $11.73 | 66.75 K | $1.02 B |
| 12/04/2025 | $11.85 | $11.82 (-0.25%) | $11.85 | $11.73 | 84.07 K | $1.03 B |
| 12/03/2025 | $11.76 | $11.76 (0%) | $11.82 | $11.73 | 83.61 K | $1.02 B |
| 12/02/2025 | $11.88 | $11.70 (-1.52%) | $11.91 | $11.70 | 81.67 K | $1.02 B |
| 12/01/2025 | $11.94 | $11.91 (-0.25%) | $11.94 | $11.85 | 94.00 K | $1.04 B |
| 11/28/2025 | $11.94 | $11.94 (0%) | $11.94 | $11.88 | 57.23 K | $1.04 B |
| 11/26/2025 | $11.79 | $11.85 (0.51%) | $11.94 | $11.79 | 79.48 K | $1.03 B |
| 11/25/2025 | $11.73 | $11.76 (0.26%) | $11.82 | $11.67 | 126.17 K | $1.02 B |
| 11/24/2025 | $11.73 | $11.64 (-0.77%) | $11.73 | $11.58 | 124.63 K | $1.01 B |
| 11/21/2025 | $11.52 | $11.73 (1.82%) | $11.73 | $11.46 | 130.81 K | $1.02 B |
| 11/20/2025 | $11.64 | $11.64 (0%) | $11.67 | $11.46 | 123.97 K | $1.01 B |
| 11/19/2025 | $11.61 | $11.52 (-0.78%) | $11.64 | $11.43 | 84.98 K | $1.00 B |
| 11/18/2025 | $11.46 | $11.58 (1.05%) | $11.58 | $11.43 | 73.70 K | $1.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
