U.S. Markets close in 3 hrs 3 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded

Alpine Global Premier Properties Fund (AWP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.415+0.035 (+0.549%)
As of 12:47PM EDT. Market open.
People also watch
AODAGDCHWBGYEXG
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20176.406.436.376.416.41196,415
Aug 18, 20176.356.416.346.386.38691,700
Aug 17, 20176.396.416.356.366.36640,800
Aug 16, 20176.366.416.346.396.39378,500
Aug 15, 20176.336.356.306.346.34303,600
Aug 14, 20176.346.396.336.336.33357,200
Aug 11, 20176.146.395.756.326.321,481,500
Aug 10, 20176.486.486.206.246.241,172,000
Aug 09, 20176.476.496.436.486.48667,000
Aug 08, 20176.566.576.456.456.45479,100
Aug 07, 20176.576.586.556.556.55238,400
Aug 04, 20176.556.586.546.566.56321,900
Aug 03, 20176.516.546.506.536.53233,000
Aug 02, 20176.516.546.486.496.49347,000
Aug 01, 20176.526.586.436.506.50563,900
Jul 31, 20176.566.586.496.496.49545,700
Jul 28, 20176.536.576.506.566.56240,900
Jul 27, 20176.546.566.496.526.52422,500
Jul 26, 20176.476.576.466.546.54732,000
Jul 25, 20176.466.466.386.446.44753,400
Jul 24, 20176.576.576.426.446.44689,800
Jul 21, 20176.526.606.516.556.55380,200
Jul 20, 20176.506.556.506.536.53403,900
Jul 20, 20170.05 Dividend
Jul 19, 20176.506.606.506.536.48510,300
Jul 18, 20176.486.536.486.496.44477,100
Jul 17, 20176.446.506.436.476.42550,600
Jul 14, 20176.396.436.396.416.36244,600
Jul 13, 20176.386.396.346.376.32264,800
Jul 12, 20176.386.406.336.386.33372,300
Jul 11, 20176.346.386.336.376.32327,900
Jul 10, 20176.276.346.276.346.29372,300
Jul 07, 20176.246.286.236.266.21306,200
Jul 06, 20176.286.296.206.216.16457,000
Jul 05, 20176.416.416.296.306.25550,700
Jul 03, 20176.356.406.356.396.34230,700
Jun 30, 20176.316.346.296.346.29272,100
Jun 29, 20176.356.356.256.296.24367,400
Jun 28, 20176.336.396.336.376.32344,400
Jun 27, 20176.336.366.306.316.26329,900
Jun 26, 20176.396.416.306.306.25414,400
Jun 23, 20176.326.416.306.376.32407,700
Jun 22, 20176.266.336.246.326.27365,700
Jun 21, 20176.276.286.216.266.21491,900
Jun 21, 20170.05 Dividend
Jun 20, 20176.296.326.266.326.22406,300
Jun 19, 20176.266.326.246.276.17447,900
Jun 16, 20176.266.266.206.246.14463,300
Jun 15, 20176.236.276.216.256.15378,500
Jun 14, 20176.246.266.236.236.13385,200
Jun 13, 20176.236.266.226.226.12480,000
Jun 12, 20176.206.246.206.246.14252,500
Jun 09, 20176.196.256.196.256.15323,200
Jun 08, 20176.216.226.176.196.09384,400
Jun 07, 20176.206.236.176.186.08293,200
Jun 06, 20176.186.216.166.186.08203,500
Jun 05, 20176.256.266.166.186.08449,600
Jun 02, 20176.216.256.206.246.14788,300
Jun 01, 20176.176.206.106.186.08494,700
May 31, 20176.186.186.146.156.05303,400
May 30, 20176.176.176.126.156.05304,700
May 26, 20176.206.206.146.166.06262,400
May 25, 20176.176.256.166.206.10497,000
May 24, 20176.146.166.136.156.05281,000
May 23, 20176.096.146.086.136.03335,800
May 22, 20176.116.146.066.085.99465,900
May 19, 20176.096.106.036.075.98264,200
May 19, 20170.05 Dividend
May 18, 20176.086.096.026.075.93507,900
May 17, 20176.096.156.036.125.98817,900
May 16, 20176.096.126.066.115.97263,900
May 15, 20176.056.096.036.085.94345,100
May 12, 20176.026.055.986.025.88443,400
May 11, 20176.066.066.016.035.89367,600
May 10, 20176.056.096.036.075.93351,700
May 09, 20176.046.076.006.065.92268,900
May 08, 20175.976.045.966.025.88297,000
May 05, 20175.906.005.905.945.80767,300
May 04, 20176.066.065.885.885.741,052,800
May 03, 20176.156.156.066.075.93348,200
May 02, 20176.096.166.076.166.01307,700
May 01, 20176.116.116.066.095.95430,700
Apr 28, 20176.126.126.076.085.94390,400
Apr 27, 20176.066.096.046.095.95331,100
Apr 26, 20176.006.035.996.035.89297,500
Apr 25, 20175.996.035.986.005.86397,300
Apr 24, 20175.966.005.945.975.83588,600
Apr 21, 20175.845.925.825.925.78410,100
Apr 20, 20175.875.875.815.835.69499,900
Apr 19, 20175.945.955.815.835.69675,300
Apr 19, 20170.05 Dividend
Apr 18, 20175.935.965.915.955.76511,900
Apr 17, 20175.905.935.875.935.74465,200
Apr 13, 20175.895.905.865.885.69283,100
Apr 12, 20175.905.905.875.885.69328,700
Apr 11, 20175.885.915.885.905.71391,700
Apr 10, 20175.895.905.845.885.69420,900
Apr 07, 20175.835.905.835.885.69436,500
Apr 06, 20175.815.835.765.835.64362,000
Apr 05, 20175.775.815.765.815.63485,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...