LON:API

abrdn Property Income Trust (API) Stock Chart & Stock Price History

GBX 48.90

+0.40 (+0.82%)

(As of 09/29/2023 ET)

Compare

Today's Range: 48.20
▼
49.45
50-Day Range: 44.57
▼
52.20
52-Week Range: 44.15
▼
73.38

Volume: 203,844 shs
Average Volume: 688,891 shs
Market Capitalization: £186.42 million

P/E Ratio: N/A
Dividend Yield: 8.18%
Price Target: N/A

Profile Chart Competitors Dividend Headlines

abrdn Property Income Trust Stock Price Performance

5 Day Performance: +1.56%
1 Month Performance: +3.27%
3 Month Performance: +2.52%
6 Month Performance: -8.94%
Year-To-Date Performance: -21.63%
1 Year Performance: -22.63%

Receive API Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for abrdn Property Income Trust and its competitors with MarketBeat's FREE daily newsletter

API Stock Chart for Saturday, September, 30, 2023

abrdn Property Income Trust Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	GBX 48.50	GBX 48.81 +0.64%	GBX 49.45	GBX 48.20	203,343 shs	£186.07 million
09/28/2023	GBX 48.20	GBX 48.50 +0.62%	GBX 49.45	GBX 47.65	773,441 shs	£184.89 million
09/27/2023	GBX 48.15	GBX 48.20 +0.10%	GBX 49.61	GBX 47.80	273,054 shs	£183.75 million
09/26/2023	GBX 48.15	GBX 48.15	GBX 49.91	GBX 48.15	213,934 shs	£183.56 million
09/25/2023	GBX 48.70	GBX 48.15 -1.13%	GBX 49.85	GBX 48.15	360,587 shs	£183.56 million
09/22/2023	GBX 49.60	GBX 48.80 -1.61%	GBX 50	GBX 47.50	426,257 shs	£186.04 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	GBX 48.78	GBX 49.60 +1.69%	GBX 49.69	GBX 48	338,385 shs	£189.09 million
09/20/2023	GBX 47.40	GBX 48.78 +2.90%	GBX 49.80	GBX 47.68	315,270 shs	£185.94 million
09/19/2023	GBX 47.50	GBX 47.40 -0.21%	GBX 47.95	GBX 46.70	268,487 shs	£180.70 million
09/18/2023	GBX 48.85	GBX 47.50 -2.76%	GBX 48.50	GBX 47	372,918 shs	£181.08 million
09/15/2023	GBX 48.45	GBX 48.85 +0.83%	GBX 49.30	GBX 48.45	777,332 shs	£186.23 million
09/14/2023	GBX 48.25	GBX 48.45 +0.41%	GBX 49	GBX 48	362,555 shs	£184.70 million
09/13/2023	GBX 49	GBX 48.25 -1.53%	GBX 49.25	GBX 47.04	396,760 shs	£183.94 million
09/12/2023	GBX 48.75	GBX 49 +0.51%	GBX 49	GBX 47.80	769,488 shs	£186.80 million
09/11/2023	GBX 48	GBX 48.75 +1.56%	GBX 48.95	GBX 47.69	263,769 shs	£185.85 million
09/08/2023	GBX 47.75	GBX 48 +0.52%	GBX 48.43	GBX 46.52	822,223 shs	£182.99 million
09/07/2023	GBX 48	GBX 47.75 -0.52%	GBX 48.50	GBX 47.35	613,027 shs	£182.03 million
09/06/2023	GBX 46.98	GBX 48 +2.17%	GBX 48	GBX 46.85	278,109 shs	£182.99 million
09/05/2023	GBX 47	GBX 46.98 -0.04%	GBX 48.45	GBX 46.05	540,439 shs	£179.09 million
09/04/2023	GBX 47	GBX 47	GBX 49.40	GBX 46.80	446,243 shs	£179.17 million
09/01/2023	GBX 47	GBX 47	GBX 47.90	GBX 46.48	709,062 shs	£179.17 million
08/31/2023	GBX 47.35	GBX 47 -0.74%	GBX 47.50	GBX 46.40	753,642 shs	£179.17 million
08/30/2023	GBX 46.70	GBX 47.35 +1.39%	GBX 47.45	GBX 45.90	503,915 shs	£180.51 million
08/29/2023	GBX 46	GBX 46.70 +1.52%	GBX 47.65	GBX 46.05	390,341 shs	£178.03 million
08/28/2023	GBX 46	GBX 46	GBX 46.85	GBX 45.15	435,660 shs	£175.36 million
08/25/2023	GBX 46.10	GBX 46.10	GBX 46.25	GBX 45.15	435,660 shs	£175.74 million
08/24/2023	GBX 45.90	GBX 46.10 +0.44%	GBX 46.95	GBX 44.82	424,998 shs	£175.74 million
08/23/2023	GBX 45	GBX 45.90 +2.00%	GBX 46.50	GBX 44.50	393,296 shs	£174.98 million
08/22/2023	GBX 44.57	GBX 45 +0.96%	GBX 45.50	GBX 44.15	555,497 shs	£171.55 million
08/21/2023	GBX 45.30	GBX 44.57 -1.61%	GBX 47.50	GBX 44.15	654,545 shs	£169.91 million
08/18/2023	GBX 46.20	GBX 45.29 -1.97%	GBX 46.46	GBX 45.10	904,330 shs	£172.65 million
08/17/2023	GBX 46.50	GBX 46.20 -0.65%	GBX 47.20	GBX 46	483,758 shs	£176.12 million
08/16/2023	GBX 47.10	GBX 46.50 -1.27%	GBX 47.20	GBX 46	2.78 million shs	£177.27 million
08/15/2023	GBX 47.98	GBX 47.10 -1.83%	GBX 47.80	GBX 46.80	1.23 million shs	£179.56 million
08/14/2023	GBX 48.20	GBX 47.98 -0.46%	GBX 49.90	GBX 47.80	972,559 shs	£182.91 million
08/11/2023	GBX 49.10	GBX 48.20 -1.83%	GBX 48.90	GBX 48.15	969,892 shs	£183.75 million
08/10/2023	GBX 49.30	GBX 49.10 -0.41%	GBX 49.55	GBX 48.80	733,517 shs	£187.18 million
08/09/2023	GBX 48.80	GBX 49.30 +1.02%	GBX 51.10	GBX 48.78	707,671 shs	£187.94 million
08/08/2023	GBX 49	GBX 48.80 -0.41%	GBX 49.80	GBX 48.50	1.04 million shs	£186.04 million
08/07/2023	GBX 49.30	GBX 49 -0.61%	GBX 50.15	GBX 48.60	1.57 million shs	£186.80 million

08/04/2023	GBX 49.20	GBX 49.30 +0.20%	GBX 49.95	GBX 49.10	590,523 shs	£187.94 million
08/03/2023	GBX 49.60	GBX 49.20 -0.81%	GBX 51.50	GBX 49	1.42 million shs	£187.56 million
08/02/2023	GBX 51.06	GBX 49.60 -2.85%	GBX 51.11	GBX 49.39	422,107 shs	£189.09 million
08/01/2023	GBX 51.10	GBX 51.06 -0.09%	GBX 51.40	GBX 50	377,390 shs	£194.64 million
07/31/2023	GBX 52.20	GBX 51.10 -2.11%	GBX 52.50	GBX 50.12	910,618 shs	£194.80 million
07/28/2023	GBX 51	GBX 52.20 +2.35%	GBX 52.20	GBX 50.10	268,301 shs	£199.00 million
07/27/2023	GBX 50.40	GBX 51 +1.19%	GBX 52	GBX 50.40	371,978 shs	£194.42 million
07/26/2023	GBX 50.60	GBX 50.40 -0.40%	GBX 52.20	GBX 50.06	447,935 shs	£192.14 million
07/25/2023	GBX 50.50	GBX 50.60 +0.20%	GBX 52.30	GBX 50.04	421,352 shs	£192.90 million
07/24/2023	GBX 50.80	GBX 50.50 -0.59%	GBX 51.32	GBX 50.20	191,527 shs	£192.52 million
07/21/2023	GBX 51.90	GBX 50.80 -2.12%	GBX 52.40	GBX 50.60	295,598 shs	£193.66 million
07/20/2023	GBX 52.50	GBX 51.90 -1.14%	GBX 53.47	GBX 50.40	527,517 shs	£197.85 million
07/19/2023	GBX 48.30	GBX 52.50 +8.70%	GBX 52.50	GBX 48.72	962,242 shs	£200.14 million
07/18/2023	GBX 48.30	GBX 48.30	GBX 49.95	GBX 47.45	521,739 shs	£184.13 million
07/17/2023	GBX 48.90	GBX 48.30 -1.23%	GBX 49.75	GBX 47.64	427,993 shs	£184.13 million
07/14/2023	GBX 49.30	GBX 48.90 -0.81%	GBX 48.90	GBX 48.50	242,296 shs	£186.42 million
07/13/2023	GBX 48.60	GBX 49.30 +1.44%	GBX 49.95	GBX 48.55	647,970 shs	£187.94 million
07/12/2023	GBX 47.10	GBX 48.60 +3.18%	GBX 49.36	GBX 46.50	653,928 shs	£185.27 million
07/11/2023	GBX 46.75	GBX 47.10 +0.75%	GBX 47.45	GBX 46	745,742 shs	£179.56 million
07/10/2023	GBX 48	GBX 46.75 -2.60%	GBX 48.65	GBX 46	1.30 million shs	£178.22 million
07/07/2023	GBX 48.40	GBX 48 -0.83%	GBX 48.85	GBX 48	271,406 shs	£182.99 million
07/06/2023	GBX 49.25	GBX 48.40 -1.73%	GBX 49.65	GBX 47.73	469,153 shs	£184.51 million
07/05/2023	GBX 50.20	GBX 49.25 -1.89%	GBX 50.67	GBX 49.25	543,486 shs	£187.75 million
07/04/2023	GBX 49.20	GBX 50.20 +2.03%	GBX 50.50	GBX 49.19	337,985 shs	£191.37 million
07/03/2023	GBX 47.70	GBX 49.20 +3.14%	GBX 51.01	GBX 47.80	831,887 shs	£187.56 million
06/30/2023	GBX 48.05	GBX 47.70 -0.73%	GBX 49.60	GBX 47.70	351,342 shs	£181.84 million
06/29/2023	GBX 49.40	GBX 48.05 -2.73%	GBX 49	GBX 48.05	235,794 shs	£183.18 million

Related Companies:

This page (LON:API) was last updated on 9/30/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

abrdn Property Income Trust (API) Stock Chart & Stock Price History

abrdn Property Income Trust Stock Price Performance

API Stock Chart for Saturday, September, 30, 2023

abrdn Property Income Trust Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info