Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
20.47
+0.23 (1.14%)
At close: Jul 18, 2025, 4:00 PM
20.63
+0.16 (0.78%)
After-hours: Jul 18, 2025, 7:55 PM EDT

Albertsons Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202520.2420.6220.1420.4720.471.14%7,588,066
Jul 17, 202520.4820.5320.1920.2420.24-1.41%11,341,695
Jul 16, 202520.9021.1420.5220.5320.53-2.28%10,892,877
Jul 15, 202521.6921.7620.5721.0121.01-5.06%16,437,902
Jul 14, 202522.2322.3922.0422.1322.13-0.09%8,835,995
Jul 11, 202522.2522.3222.1022.1522.15-0.58%4,572,702
Jul 10, 202522.3622.4922.1422.2822.28-0.22%5,019,501
Jul 9, 202522.1222.3722.0622.3322.330.77%4,420,885
Jul 8, 202522.6422.7822.1122.1622.16-2.55%8,812,314
Jul 7, 202522.0022.7521.8722.7422.743.69%8,794,062
Jul 3, 202521.9222.0021.7921.9321.93-0.27%2,715,818
Jul 2, 202521.6222.0821.5821.9921.991.62%6,251,329
Jul 1, 202521.6221.8921.4521.6421.640.60%5,864,405
Jun 30, 202521.2421.5921.2321.5121.511.51%5,561,776
Jun 27, 202521.1521.3021.1121.1921.190.33%5,131,731
Jun 26, 202521.2821.3321.0621.1221.12-0.75%3,276,579
Jun 25, 202521.6521.7421.2521.2821.28-1.89%4,822,104
Jun 24, 202522.0022.0621.6621.6921.69-1.99%6,571,454
Jun 23, 202521.6022.2321.5922.1322.132.08%5,403,703
Jun 20, 202521.1521.7821.1221.6821.682.80%8,277,711
Jun 18, 202521.1621.3221.0021.0921.09-0.24%5,207,940
Jun 17, 202521.4721.6621.1021.1421.14-1.77%4,258,395
Jun 16, 202521.2921.5621.2621.5221.521.41%8,727,072
Jun 13, 202521.3821.4321.1121.2221.22-0.84%3,686,171
Jun 12, 202521.2721.4721.0921.4021.400.61%3,726,701
Jun 11, 202521.2121.2820.9621.2721.270.28%4,923,340
Jun 10, 202521.2721.4121.0221.2121.21-0.05%4,135,063
Jun 9, 202521.4721.5220.9921.2221.22-0.98%4,553,421
Jun 6, 202521.5321.5321.3021.4321.43-0.65%2,886,223
Jun 5, 202521.4521.7021.3921.5721.570.79%3,974,436
Jun 4, 202521.6321.7021.3821.4021.40-0.83%3,345,095
Jun 3, 202521.9022.0021.3721.5821.58-2.00%5,102,608
Jun 2, 202522.1722.3621.9022.0222.02-0.94%4,968,056
May 30, 202522.1522.4122.0722.2322.230.32%6,023,024
May 29, 202522.0722.2221.8222.1622.160.05%2,930,645
May 28, 202522.3222.3222.0522.1522.15-0.23%2,848,743
May 27, 202522.1422.3021.9322.2022.200.45%4,934,974
May 23, 202521.9022.1721.7522.1022.101.24%2,334,865
May 22, 202522.0922.1221.6421.8321.83-0.95%2,878,665
May 21, 202521.7822.0621.7822.0422.040.27%3,449,889
May 20, 202521.9422.1621.7821.9821.980.64%3,022,885
May 19, 202522.1522.1521.8021.8421.84-1.18%4,179,437
May 16, 202521.8622.1321.8222.1022.100.91%4,788,549
May 15, 202521.5321.9121.4221.9021.901.67%4,871,282
May 14, 202521.7621.9121.4121.5421.54-0.83%6,517,913
May 13, 202522.2422.4321.7221.7221.72-2.60%4,899,830
May 12, 202522.3822.6121.8922.3022.30-0.76%5,872,705
May 9, 202522.3322.6022.3122.4722.470.67%4,399,102
May 8, 202522.3422.7422.3122.3222.32-0.36%6,330,431
May 7, 202522.2622.5922.0722.4022.402.14%6,400,127