abrdn Income Credit Strategies Fund (ACP.PA) stock
ACP.PANYSEFiscal year ends October 31Also trades as ACP
$17.98+0.05 (+0.26%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
abrdn Income Credit Strategies Fund share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.98
+0.26% on the day
52-week range
$17.41 – $21.69
-17.1% from the high
Change over 52 weeks
-14.6%
From $21.05 on Oct 30, 2025
Average volume
3,464
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.93 | $17.98 | $17.93 | $17.98 | +0.26% | 1,674 |
| Oct 29, 2026 | $17.99 | $17.99 | $17.93 | $17.93 | 0.00% | 1,697 |
| Oct 28, 2026 | $17.93 | $18.05 | $17.93 | $17.93 | -0.50% | 7,777 |
| Oct 27, 2026 | $17.80 | $18.02 | $17.80 | $18.02 | +1.52% | 5,485 |
| Oct 26, 2026 | $17.87 | $17.92 | $17.75 | $17.75 | -0.11% | 700 |
| Oct 23, 2026 | $17.71 | $17.80 | $17.71 | $17.77 | +0.40% | 6,322 |
| Oct 22, 2026 | $17.66 | $17.73 | $17.54 | $17.70 | +0.09% | 6,735 |
| Oct 21, 2026 | $17.67 | $17.68 | $17.67 | $17.68 | -0.37% | 676 |
| Oct 20, 2026 | $17.75 | $17.75 | $17.75 | $17.75 | 0.00% | – |
| Oct 19, 2026 | $17.80 | $17.80 | $17.74 | $17.75 | -0.34% | 1,478 |
| Oct 16, 2026 | $17.84 | $17.97 | $17.81 | $17.81 | +0.06% | 6,193 |
| Oct 15, 2026 | $17.55 | $17.89 | $17.55 | $17.80 | +1.48% | 10,378 |
| Oct 14, 2026 | $17.58 | $17.58 | $17.42 | $17.54 | -1.02% | 5,670 |
| Oct 13, 2026 | $17.60 | $17.72 | $17.41 | $17.72 | +0.57% | 7,888 |
| Oct 12, 2026 | $17.61 | $17.70 | $17.61 | $17.62 | -0.51% | 1,515 |
| Oct 9, 2026 | $17.83 | $17.91 | $17.71 | $17.71 | -0.95% | 4,860 |
| Oct 8, 2026 | $17.66 | $17.90 | $17.42 | $17.88 | +0.06% | 6,145 |
| Oct 7, 2026 | $17.79 | $17.87 | $17.70 | $17.87 | +0.45% | 795 |
| Oct 6, 2026 | $17.70 | $17.80 | $17.70 | $17.79 | -0.34% | 1,116 |
| Oct 5, 2026 | $17.83 | $17.87 | $17.69 | $17.85 | 0.00% | 10,709 |
| Oct 2, 2026 | $18.20 | $18.29 | $17.84 | $17.85 | +0.17% | 2,578 |
| Oct 1, 2026 | $17.72 | $18.04 | $17.68 | $17.82 | -2.89% | 5,915 |
| Sep 30, 2026 | $18.00 | $18.35 | $17.87 | $18.35 | +1.61% | 2,796 |
| Sep 29, 2026 | $17.87 | $18.42 | $17.64 | $18.06 | +0.06% | 10,895 |
| Sep 28, 2026 | $18.15 | $18.19 | $17.89 | $18.05 | -1.77% | 2,203 |
| Sep 25, 2026 | $18.38 | $18.38 | $18.38 | $18.38 | +0.08% | 455 |
| Sep 24, 2026 | $18.30 | $18.50 | $18.26 | $18.36 | +0.44% | 5,258 |
| Sep 23, 2026 | $18.29 | $18.53 | $18.25 | $18.28 | -0.54% | 790 |
| Sep 22, 2026 | $18.75 | $19.00 | $18.38 | $18.38 | +0.44% | 1,486 |
| Sep 21, 2026 | $18.58 | $18.58 | $18.30 | $18.30 | -0.27% | 2,209 |
| Sep 18, 2026 | $18.52 | $18.52 | $18.34 | $18.35 | -1.24% | 6,977 |
| Sep 17, 2026 | $18.55 | $18.60 | $18.50 | $18.58 | +0.19% | 2,445 |
| Sep 16, 2026 | $18.74 | $18.74 | $18.55 | $18.55 | -1.49% | 3,390 |
| Sep 15, 2026 | $18.93 | $18.93 | $18.72 | $18.82 | +0.24% | 2,444 |
| Sep 14, 2026 | $18.85 | $18.85 | $18.74 | $18.78 | +0.05% | 4,134 |
| Sep 11, 2026 | $18.75 | $18.79 | $18.70 | $18.77 | +0.11% | 18,378 |
| Sep 10, 2026 | $18.89 | $18.98 | $18.73 | $18.75 | -2.33% | 8,440 |
| Sep 9, 2026 | $19.05 | $19.20 | $19.05 | $19.20 | +0.77% | 2,331 |
| Sep 8, 2026 | $19.05 | $19.05 | $19.05 | $19.05 | 0.00% | – |
| Sep 4, 2026 | $19.00 | $19.10 | $18.87 | $19.05 | +0.26% | 22,537 |
| Sep 3, 2026 | $19.02 | $19.02 | $18.97 | $19.00 | +0.53% | 1,005 |
| Sep 2, 2026 | $18.93 | $18.93 | $18.90 | $18.90 | -0.16% | 2,315 |
| Sep 1, 2026 | $18.90 | $18.93 | $18.90 | $18.93 | +0.05% | 2,744 |
| Aug 31, 2026 | $19.15 | $19.15 | $18.85 | $18.92 | -1.36% | 2,957 |
| Aug 28, 2026 | $19.18 | $19.18 | $19.18 | $19.18 | 0.00% | – |
| Aug 27, 2026 | $19.10 | $19.18 | $19.10 | $19.18 | -0.31% | 619 |
| Aug 26, 2026 | $19.10 | $19.24 | $19.10 | $19.24 | +1.00% | 749 |
| Aug 25, 2026 | $19.15 | $19.15 | $18.87 | $19.05 | -0.49% | 5,108 |
| Aug 24, 2026 | $19.40 | $19.40 | $18.95 | $19.14 | -1.98% | 5,860 |
| Aug 21, 2026 | $19.18 | $19.53 | $19.13 | $19.53 | +0.90% | 1,295 |
| Aug 20, 2026 | $19.36 | $19.36 | $19.36 | $19.36 | +0.39% | 427 |
| Aug 19, 2026 | $19.31 | $19.31 | $19.20 | $19.28 | -0.26% | 2,081 |
| Aug 18, 2026 | $19.27 | $19.34 | $19.27 | $19.33 | -0.39% | 749 |
| Aug 17, 2026 | $19.32 | $19.41 | $19.31 | $19.41 | +0.03% | 3,118 |
| Aug 14, 2026 | $19.44 | $19.45 | $19.40 | $19.40 | -0.23% | 1,424 |
| Aug 13, 2026 | $19.40 | $19.44 | $19.39 | $19.44 | -0.18% | 1,969 |
| Aug 12, 2026 | $19.46 | $19.48 | $19.40 | $19.48 | -0.36% | 3,905 |
| Aug 11, 2026 | $19.55 | $19.55 | $19.55 | $19.55 | 0.00% | – |
| Aug 10, 2026 | $19.42 | $19.55 | $19.42 | $19.55 | -0.05% | 1,446 |
| Aug 7, 2026 | $19.43 | $19.56 | $19.43 | $19.56 | +0.26% | 3,128 |
| Aug 6, 2026 | $19.51 | $19.51 | $19.51 | $19.51 | -0.28% | 350 |
| Aug 5, 2026 | $19.57 | $19.57 | $19.57 | $19.57 | 0.00% | – |
| Aug 4, 2026 | $19.40 | $19.57 | $19.40 | $19.57 | +0.18% | 761 |
| Aug 3, 2026 | $19.63 | $19.63 | $19.38 | $19.53 | -0.32% | 1,955 |
| Jul 31, 2026 | $19.55 | $19.59 | $19.48 | $19.59 | -0.60% | 2,277 |
| Jul 30, 2026 | $19.65 | $19.71 | $19.57 | $19.71 | +0.51% | 1,107 |
| Jul 29, 2026 | $19.52 | $19.61 | $19.40 | $19.61 | -0.36% | 2,733 |
| Jul 28, 2026 | $19.65 | $19.68 | $19.58 | $19.68 | 0.00% | 3,070 |
| Jul 27, 2026 | $19.72 | $20.09 | $19.68 | $19.68 | -0.35% | 1,590 |
| Jul 24, 2026 | $19.88 | $19.88 | $19.75 | $19.75 | 0.00% | 1,739 |
| Jul 23, 2026 | $19.83 | $19.83 | $19.75 | $19.75 | -0.25% | 2,920 |
| Jul 22, 2026 | $19.71 | $19.89 | $19.71 | $19.80 | 0.00% | 1,708 |
| Jul 21, 2026 | $19.73 | $19.81 | $19.73 | $19.80 | +0.05% | 977 |
| Jul 20, 2026 | $19.81 | $19.82 | $19.76 | $19.79 | +0.15% | 1,208 |
| Jul 17, 2026 | $19.72 | $19.83 | $19.72 | $19.76 | -0.25% | 2,674 |
| Jul 16, 2026 | $19.71 | $19.81 | $19.71 | $19.81 | -0.45% | 1,048 |
| Jul 15, 2026 | $19.79 | $19.91 | $19.79 | $19.90 | +0.66% | 4,541 |
| Jul 14, 2026 | $19.68 | $19.83 | $19.61 | $19.77 | -0.60% | 10,091 |
| Jul 13, 2026 | $19.75 | $19.94 | $19.72 | $19.89 | +0.25% | 2,264 |
| Jul 10, 2026 | $19.74 | $19.95 | $19.74 | $19.84 | -0.05% | 7,689 |
| Jul 9, 2026 | $19.55 | $19.90 | $19.55 | $19.85 | +0.20% | 3,947 |
| Jul 8, 2026 | $19.65 | $19.81 | $19.65 | $19.81 | +0.81% | 6,307 |
| Jul 7, 2026 | $19.61 | $19.65 | $19.61 | $19.65 | -0.05% | 680 |
| Jul 6, 2026 | $19.55 | $19.66 | $19.55 | $19.66 | -0.28% | 1,401 |
| Jul 2, 2026 | $19.60 | $19.72 | $19.60 | $19.72 | -0.18% | 1,665 |
| Jul 1, 2026 | $19.74 | $19.75 | $19.74 | $19.75 | -0.20% | 2,933 |
| Jun 30, 2026 | $19.77 | $19.79 | $19.70 | $19.79 | +0.25% | 3,515 |
| Jun 29, 2026 | $19.63 | $19.74 | $19.60 | $19.74 | +0.05% | 2,808 |
| Jun 26, 2026 | $19.73 | $19.73 | $19.73 | $19.73 | +0.61% | 866 |
| Jun 25, 2026 | $19.55 | $19.69 | $19.50 | $19.61 | -0.86% | 2,579 |
| Jun 24, 2026 | $19.79 | $19.79 | $19.50 | $19.78 | -0.50% | 1,474 |
| Jun 23, 2026 | $19.74 | $19.88 | $19.72 | $19.88 | +0.53% | 2,295 |
| Jun 22, 2026 | $19.48 | $19.78 | $19.45 | $19.78 | +1.18% | 19,308 |
| Jun 18, 2026 | $19.60 | $19.60 | $19.55 | $19.55 | -1.29% | 810 |
| Jun 17, 2026 | $19.80 | $19.92 | $19.80 | $19.80 | -0.60% | 4,620 |
| Jun 16, 2026 | $19.98 | $19.98 | $19.79 | $19.92 | +0.05% | 3,985 |
| Jun 15, 2026 | $19.89 | $19.92 | $19.73 | $19.91 | -0.05% | 5,844 |
| Jun 12, 2026 | $19.94 | $19.94 | $19.85 | $19.92 | 0.00% | 630 |
| Jun 11, 2026 | $19.92 | $19.92 | $19.92 | $19.92 | 0.00% | – |
| Jun 10, 2026 | $19.85 | $19.93 | $19.65 | $19.92 | +0.50% | 40,963 |
| Jun 9, 2026 | $19.67 | $19.82 | $19.65 | $19.82 | +0.15% | 1,259 |
| Jun 8, 2026 | $19.98 | $19.98 | $19.79 | $19.79 | -0.40% | 910 |
| Jun 5, 2026 | $19.83 | $19.95 | $19.82 | $19.87 | 0.00% | 3,023 |
| Jun 4, 2026 | $19.64 | $19.87 | $19.64 | $19.87 | +0.10% | 6,769 |
| Jun 3, 2026 | $19.64 | $19.98 | $19.64 | $19.85 | +0.71% | 3,125 |
| Jun 2, 2026 | $19.71 | $19.75 | $19.65 | $19.71 | -0.55% | 6,918 |
| Jun 1, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | 0.00% | – |
| May 29, 2026 | $19.81 | $19.82 | $19.81 | $19.82 | +0.30% | 2,067 |
| May 28, 2026 | $19.78 | $19.90 | $19.65 | $19.76 | -0.55% | 7,750 |
| May 27, 2026 | $19.87 | $19.87 | $19.87 | $19.87 | -0.05% | 177 |
| May 26, 2026 | $19.89 | $19.89 | $19.85 | $19.88 | +0.35% | 768 |
| May 22, 2026 | $19.81 | $19.81 | $19.81 | $19.81 | -0.50% | 481 |
| May 21, 2026 | $19.91 | $19.91 | $19.91 | $19.91 | +0.05% | 590 |
| May 20, 2026 | $19.84 | $19.90 | $19.78 | $19.90 | -0.35% | 8,247 |
| May 19, 2026 | $19.97 | $19.97 | $19.97 | $19.97 | +0.15% | 618 |
| May 18, 2026 | $19.84 | $19.94 | $19.80 | $19.94 | +0.61% | 869 |
| May 15, 2026 | $19.90 | $19.90 | $19.74 | $19.82 | -0.90% | 7,258 |
| May 14, 2026 | $19.98 | $20.04 | $19.87 | $20.00 | -0.20% | 2,240 |
| May 13, 2026 | $19.87 | $20.04 | $19.87 | $20.04 | -0.05% | 1,377 |
| May 12, 2026 | $20.08 | $20.08 | $19.87 | $20.05 | -0.15% | 1,585 |
| May 11, 2026 | $19.87 | $20.22 | $19.87 | $20.08 | -0.59% | 2,114 |
| May 8, 2026 | $19.88 | $20.20 | $19.88 | $20.20 | +1.66% | 2,979 |
| May 7, 2026 | $19.82 | $19.96 | $19.82 | $19.87 | -0.50% | 4,534 |
| May 6, 2026 | $20.10 | $20.10 | $19.91 | $19.97 | +0.15% | 4,102 |
| May 5, 2026 | $19.86 | $20.00 | $19.80 | $19.94 | +0.45% | 47,123 |
| May 4, 2026 | $19.83 | $19.85 | $19.83 | $19.85 | -0.40% | 4,352 |
| May 1, 2026 | $19.95 | $19.95 | $19.83 | $19.93 | +0.05% | 3,348 |
| Apr 30, 2026 | $19.92 | $19.92 | $19.92 | $19.92 | +0.15% | 482 |
| Apr 29, 2026 | $19.82 | $19.89 | $19.82 | $19.89 | 0.00% | 1,655 |
| Apr 28, 2026 | $19.90 | $19.90 | $19.89 | $19.89 | -0.15% | 1,195 |
| Apr 27, 2026 | $19.97 | $20.01 | $19.92 | $19.92 | -0.92% | 3,415 |
| Apr 24, 2026 | $20.11 | $20.11 | $20.11 | $20.11 | +0.07% | 662 |
| Apr 23, 2026 | $19.90 | $20.09 | $19.90 | $20.09 | +0.55% | 624 |
| Apr 22, 2026 | $20.05 | $20.12 | $19.89 | $19.98 | -1.53% | 5,700 |
| Apr 21, 2026 | $19.95 | $20.29 | $19.94 | $20.29 | +0.69% | 1,463 |
| Apr 20, 2026 | $20.14 | $20.15 | $19.87 | $20.15 | +0.10% | 2,936 |
| Apr 17, 2026 | $20.19 | $20.27 | $19.81 | $20.13 | -0.30% | 4,186 |
| Apr 16, 2026 | $20.19 | $20.19 | $20.19 | $20.19 | +0.02% | 1,772 |
| Apr 15, 2026 | $19.85 | $20.25 | $19.85 | $20.19 | +1.09% | 2,036 |
| Apr 14, 2026 | $19.97 | $19.97 | $19.97 | $19.97 | +0.25% | 441 |
| Apr 13, 2026 | $19.98 | $19.98 | $19.92 | $19.92 | -0.35% | 1,283 |
| Apr 10, 2026 | $19.93 | $19.99 | $19.85 | $19.99 | 0.00% | 2,901 |
| Apr 9, 2026 | $19.90 | $19.99 | $19.85 | $19.99 | +0.35% | 3,097 |
| Apr 8, 2026 | $20.00 | $20.00 | $19.92 | $19.92 | -0.45% | 1,165 |
| Apr 7, 2026 | $19.82 | $20.01 | $19.77 | $20.01 | -0.65% | 2,147 |
| Apr 6, 2026 | $20.11 | $20.14 | $19.83 | $20.14 | +0.15% | 4,814 |
| Apr 2, 2026 | $20.05 | $20.30 | $19.62 | $20.11 | -1.03% | 4,428 |
| Apr 1, 2026 | $20.49 | $20.49 | $20.06 | $20.32 | +0.44% | 734 |
| Mar 31, 2026 | $20.10 | $20.56 | $20.07 | $20.23 | -0.34% | 1,953 |
| Mar 30, 2026 | $20.49 | $20.49 | $20.07 | $20.30 | -0.05% | 1,738 |
| Mar 27, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | 0.00% | – |
| Mar 26, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | 0.00% | – |
| Mar 25, 2026 | $20.25 | $20.31 | $20.25 | $20.31 | +0.99% | 1,094 |
| Mar 24, 2026 | $20.11 | $20.11 | $20.11 | $20.11 | -1.90% | 424 |
| Mar 23, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | +1.99% | 1,176 |
| Mar 20, 2026 | $20.15 | $20.24 | $20.10 | $20.10 | -2.09% | 2,677 |
| Mar 19, 2026 | $20.51 | $20.55 | $20.45 | $20.53 | -0.10% | 2,010 |
| Mar 18, 2026 | $20.87 | $20.87 | $20.55 | $20.55 | -5.26% | 3,263 |
| Mar 17, 2026 | $21.69 | $21.69 | $21.69 | $21.69 | +5.39% | 500 |
| Mar 16, 2026 | $20.60 | $20.60 | $20.44 | $20.58 | -0.34% | 805 |
| Mar 13, 2026 | $20.65 | $20.65 | $20.65 | $20.65 | +0.73% | 532 |
| Mar 12, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | 0.00% | – |
| Mar 11, 2026 | $20.50 | $20.58 | $20.40 | $20.50 | -0.68% | 4,708 |
| Mar 10, 2026 | $20.66 | $20.66 | $20.50 | $20.64 | -0.05% | 2,125 |
| Mar 9, 2026 | $20.68 | $20.68 | $20.37 | $20.65 | +0.49% | 14,091 |
| Mar 6, 2026 | $20.38 | $20.60 | $20.38 | $20.55 | -1.67% | 1,346 |
| Mar 5, 2026 | $20.90 | $20.90 | $20.90 | $20.90 | 0.00% | – |
| Mar 4, 2026 | $20.44 | $20.97 | $20.44 | $20.90 | +0.97% | 1,228 |
| Mar 3, 2026 | $20.99 | $20.99 | $20.42 | $20.70 | +0.34% | 2,344 |
| Mar 2, 2026 | $20.54 | $20.70 | $20.54 | $20.63 | -0.29% | 1,329 |
| Feb 27, 2026 | $20.82 | $20.82 | $20.53 | $20.69 | +0.29% | 1,955 |
| Feb 26, 2026 | $20.73 | $20.73 | $20.48 | $20.63 | +0.05% | 1,798 |
| Feb 25, 2026 | $20.58 | $20.77 | $20.50 | $20.62 | +0.19% | 5,606 |
| Feb 24, 2026 | $20.58 | $20.58 | $20.52 | $20.58 | +0.10% | 1,750 |
| Feb 23, 2026 | $20.57 | $20.71 | $20.48 | $20.56 | -1.01% | 7,892 |
| Feb 20, 2026 | $20.83 | $20.85 | $20.61 | $20.77 | -0.19% | 7,305 |
| Feb 19, 2026 | $21.33 | $21.33 | $20.65 | $20.81 | -0.48% | 3,706 |
| Feb 18, 2026 | $20.80 | $20.91 | $20.80 | $20.91 | +0.63% | 5,391 |
| Feb 17, 2026 | $20.75 | $20.78 | $20.55 | $20.78 | +0.48% | 3,873 |
| Feb 13, 2026 | $20.57 | $20.73 | $20.42 | $20.68 | -0.22% | 1,828 |
| Feb 12, 2026 | $20.52 | $20.73 | $20.48 | $20.73 | +0.46% | 6,743 |
| Feb 11, 2026 | $20.62 | $20.63 | $20.62 | $20.63 | +0.68% | 2,215 |
| Feb 10, 2026 | $20.50 | $20.60 | $20.49 | $20.49 | -0.24% | 1,230 |
| Feb 9, 2026 | $20.48 | $20.68 | $20.48 | $20.54 | +0.05% | 2,990 |
| Feb 6, 2026 | $20.70 | $20.70 | $20.50 | $20.53 | -1.16% | 4,231 |
| Feb 5, 2026 | $20.57 | $20.77 | $20.44 | $20.77 | -0.34% | 1,460 |
| Feb 4, 2026 | $20.71 | $20.84 | $20.29 | $20.84 | +0.29% | 2,538 |
| Feb 3, 2026 | $20.90 | $20.90 | $20.71 | $20.78 | +0.05% | 3,292 |
| Feb 2, 2026 | $20.70 | $20.90 | $20.70 | $20.77 | +0.58% | 2,515 |
| Jan 30, 2026 | $20.69 | $20.69 | $20.65 | $20.65 | 0.00% | 5,222 |
| Jan 29, 2026 | $20.65 | $20.65 | $20.63 | $20.65 | 0.00% | 1,394 |
| Jan 28, 2026 | $20.44 | $20.74 | $20.39 | $20.65 | +0.34% | 8,573 |
| Jan 27, 2026 | $20.59 | $20.66 | $20.34 | $20.58 | -0.19% | 11,743 |
| Jan 26, 2026 | $20.50 | $20.62 | $20.38 | $20.62 | +0.05% | 1,239 |
| Jan 23, 2026 | $20.66 | $20.66 | $20.56 | $20.61 | +1.03% | 4,690 |
| Jan 22, 2026 | $20.42 | $20.42 | $20.26 | $20.40 | -0.23% | 1,670 |
| Jan 21, 2026 | $20.26 | $20.48 | $20.18 | $20.45 | +0.14% | 1,301 |
| Jan 20, 2026 | $20.54 | $20.54 | $20.15 | $20.42 | -0.59% | 8,676 |
| Jan 16, 2026 | $20.55 | $20.59 | $20.51 | $20.54 | +0.05% | 3,193 |
| Jan 15, 2026 | $20.59 | $20.65 | $20.41 | $20.53 | -0.39% | 3,284 |
| Jan 14, 2026 | $20.46 | $20.61 | $20.46 | $20.61 | -0.29% | 4,962 |
| Jan 13, 2026 | $20.45 | $21.16 | $20.45 | $20.67 | +1.42% | 7,722 |
| Jan 12, 2026 | $20.25 | $20.49 | $20.13 | $20.38 | -0.12% | 10,796 |
| Jan 9, 2026 | $20.10 | $20.53 | $20.10 | $20.41 | +1.72% | 9,060 |
| Jan 8, 2026 | $20.11 | $20.11 | $20.00 | $20.06 | +0.20% | 15,160 |
| Jan 7, 2026 | $20.04 | $20.07 | $20.00 | $20.02 | -0.12% | 2,673 |
| Jan 6, 2026 | $19.98 | $20.05 | $19.98 | $20.05 | +0.23% | 4,341 |
| Jan 5, 2026 | $19.88 | $20.01 | $19.80 | $20.00 | +0.63% | 3,199 |
| Jan 2, 2026 | $19.77 | $19.93 | $19.77 | $19.88 | +0.53% | 1,866 |
| Dec 31, 2025 | $19.85 | $19.86 | $19.71 | $19.77 | -0.05% | 14,308 |
| Dec 30, 2025 | $19.68 | $19.87 | $19.61 | $19.78 | +0.51% | 28,215 |
| Dec 29, 2025 | $19.87 | $19.87 | $19.68 | $19.68 | -0.91% | 8,185 |
| Dec 26, 2025 | $19.92 | $20.06 | $19.86 | $19.86 | -0.45% | 4,271 |
| Dec 24, 2025 | $19.90 | $20.02 | $19.90 | $19.95 | +0.25% | 2,968 |
| Dec 23, 2025 | $19.86 | $19.97 | $19.77 | $19.90 | -0.60% | 7,607 |
| Dec 22, 2025 | $20.13 | $20.14 | $19.81 | $20.02 | -0.40% | 15,711 |
| Dec 19, 2025 | $20.02 | $20.12 | $19.91 | $20.10 | -0.64% | 10,737 |
| Dec 18, 2025 | $20.12 | $20.33 | $20.12 | $20.23 | +0.15% | 12,314 |
| Dec 17, 2025 | $20.29 | $20.46 | $20.01 | $20.20 | -0.93% | 20,725 |
| Dec 16, 2025 | $20.42 | $20.55 | $20.30 | $20.39 | -0.63% | 10,810 |
| Dec 15, 2025 | $20.47 | $20.53 | $20.47 | $20.52 | +0.24% | 1,721 |
| Dec 12, 2025 | $20.53 | $20.54 | $20.41 | $20.47 | -0.49% | 14,084 |
| Dec 11, 2025 | $20.52 | $20.63 | $20.50 | $20.57 | -0.24% | 2,490 |
| Dec 10, 2025 | $20.53 | $20.62 | $20.51 | $20.62 | -0.05% | 5,248 |
| Dec 9, 2025 | $20.55 | $20.70 | $20.55 | $20.63 | +0.49% | 9,509 |
| Dec 8, 2025 | $20.53 | $20.58 | $20.42 | $20.53 | -0.77% | 4,636 |
| Dec 5, 2025 | $20.55 | $20.71 | $20.42 | $20.69 | +0.19% | 4,972 |
| Dec 4, 2025 | $20.60 | $20.65 | $20.60 | $20.65 | -0.67% | 1,376 |
| Dec 3, 2025 | $20.44 | $20.79 | $20.44 | $20.79 | +1.14% | 2,792 |
| Dec 2, 2025 | $20.42 | $20.65 | $20.42 | $20.55 | +0.27% | 5,505 |
| Dec 1, 2025 | $20.55 | $20.55 | $20.34 | $20.50 | -0.24% | 3,205 |
| Nov 28, 2025 | $20.55 | $20.55 | $20.54 | $20.55 | -0.24% | 1,364 |
| Nov 26, 2025 | $20.45 | $20.65 | $20.41 | $20.60 | +0.24% | 9,112 |
| Nov 25, 2025 | $20.55 | $20.59 | $20.43 | $20.55 | +0.24% | 4,484 |
| Nov 24, 2025 | $20.48 | $20.55 | $20.43 | $20.50 | +0.10% | 5,899 |
| Nov 21, 2025 | $20.50 | $20.50 | $20.36 | $20.48 | -0.63% | 4,065 |
| Nov 20, 2025 | $20.57 | $20.61 | $20.48 | $20.61 | -0.10% | 1,028 |
| Nov 19, 2025 | $20.30 | $20.63 | $20.30 | $20.63 | +1.18% | 6,560 |
| Nov 18, 2025 | $20.48 | $20.51 | $20.09 | $20.39 | -0.44% | 10,353 |
| Nov 17, 2025 | $20.41 | $20.50 | $20.38 | $20.48 | -0.58% | 9,591 |
| Nov 14, 2025 | $20.60 | $20.76 | $20.50 | $20.60 | -0.63% | 3,471 |
| Nov 13, 2025 | $20.85 | $20.85 | $20.62 | $20.73 | -0.38% | 2,405 |
| Nov 12, 2025 | $20.86 | $20.86 | $20.75 | $20.81 | -0.81% | 2,842 |
| Nov 11, 2025 | $20.77 | $20.98 | $20.77 | $20.98 | +0.00% | 823 |
| Nov 10, 2025 | $20.80 | $20.98 | $20.80 | $20.98 | +0.24% | 823 |
| Nov 7, 2025 | $20.87 | $20.93 | $20.80 | $20.93 | -0.19% | 980 |
| Nov 6, 2025 | $20.87 | $20.97 | $20.87 | $20.97 | +0.19% | 394 |
| Nov 5, 2025 | $20.90 | $20.93 | $20.82 | $20.93 | 0.00% | 937 |
| Nov 4, 2025 | $20.80 | $20.93 | $20.80 | $20.93 | -0.29% | 4,903 |
| Nov 3, 2025 | $20.92 | $21.00 | $20.91 | $20.99 | +0.05% | 2,555 |
| Oct 31, 2025 | $21.01 | $21.01 | $20.90 | $20.98 | -0.33% | 1,930 |
| Oct 30, 2025 | $21.06 | $21.06 | $20.98 | $21.05 | -0.09% | 681 |
| Oct 29, 2025 | $21.12 | $21.12 | $20.92 | $21.07 | -0.05% | 5,024 |
| Oct 28, 2025 | $21.13 | $21.16 | $21.00 | $21.08 | -0.24% | 4,138 |
| Oct 27, 2025 | $20.98 | $21.13 | $20.96 | $21.13 | +0.33% | 4,015 |
| Oct 24, 2025 | $21.06 | $21.15 | $20.98 | $21.06 | -0.05% | 4,093 |
| Oct 23, 2025 | $21.00 | $21.15 | $21.00 | $21.07 | -0.61% | 1,779 |
| Oct 22, 2025 | $21.08 | $21.20 | $21.01 | $21.20 | +0.28% | 2,962 |
| Oct 21, 2025 | $20.95 | $21.19 | $20.95 | $21.14 | +0.57% | 1,641 |
| Oct 20, 2025 | $21.28 | $21.28 | $20.84 | $21.02 | – | 10,407 |
Seasonality
ACP.PA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 1.7% | -0.1% | -3.0% | 1.5% | 0.9% | 0.7% | -0.7% | 0.6% | -1.7% | -1.4% | -0.9% |
| Months up | 4 of 5 | 3 of 5 | 1 of 5 | 1 of 5 | 3 of 5 | 4 of 6 | 4 of 6 | 3 of 6 | 4 of 6 | 2 of 6 | 2 of 5 | 3 of 5 |
| 2026 | 4.5% | 0.2% | -0.6% | -1.5% | -0.5% | 1.5% | -1.0% | -3.4% | -1.3% | -2.0% | ||
| 2025 | 0.6% | 3.3% | -2.9% | -1.3% | -2.6% | 1.1% | 0.1% | 0.9% | 4.6% | -2.0% | -2.0% | -2.2% |
| 2024 | 0.4% | 7.6% | 5.1% | -6.5% | 6.5% | -1.0% | -2.6% | -0.3% | 3.6% | 0.0% | -3.5% | -5.7% |
| 2023 | 7.2% | -0.1% | -1.4% | 3.1% | 1.0% | 3.3% | 2.5% | -2.5% | 1.2% | -5.7% | 4.0% | 1.3% |
| 2022 | -2.8% | -2.6% | -0.5% | -8.5% | 3.3% | -2.3% | 4.1% | 1.1% | -5.3% | -1.6% | -5.4% | 1.2% |
| 2021 | 2.8% | 1.0% | 0.0% | 0.9% | 1.1% | 0.1% | 0.9% |