Skip to main content
logo
Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
18.47
-0.10 (-0.54%)
At close: Feb 17, 2026, 4:00 PM EST
18.40
-0.07 (-0.38%)
After-hours: Feb 17, 2026, 4:29 PM EST

Albertsons Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202618.7218.8318.2918.4718.47-0.54%5,407,157
Feb 13, 202617.9118.5917.9018.5718.573.57%5,783,646
Feb 12, 202617.7618.1917.7617.9317.931.13%6,059,386
Feb 11, 202617.5017.9117.3617.7317.730.91%5,426,142
Feb 10, 202617.9018.0717.5717.5717.57-3.25%6,043,714
Feb 9, 202618.1318.4717.9218.1618.160.39%6,643,445
Feb 6, 202617.8218.2017.8218.0918.091.69%6,666,625
Feb 5, 202617.8118.0917.6917.7917.790.17%6,344,167
Feb 4, 202617.5318.0817.5017.7617.761.78%6,980,472
Feb 3, 202616.8217.5516.7817.4517.453.50%7,986,810
Feb 2, 202616.6816.8716.5216.8616.861.26%6,571,327
Jan 30, 202616.5216.7116.5016.6516.650.36%6,079,940
Jan 29, 202616.7216.8116.4816.5916.59-0.60%7,575,242
Jan 28, 202616.7716.9116.6316.6916.690.18%4,634,963
Jan 27, 202617.1517.2416.4016.6616.66-3.25%9,595,471
Jan 26, 202617.2017.4217.1617.2217.220.94%7,107,490
Jan 23, 202617.0017.1616.7617.0617.06-0.70%6,578,230
Jan 22, 202616.9517.2216.5717.1817.030.94%8,442,748
Jan 21, 202617.1817.2016.9617.0216.87-0.70%5,864,831
Jan 20, 202617.2917.4116.9917.1416.99-1.04%7,963,487
Jan 16, 202617.2917.4617.2317.3217.17-0.35%4,934,452
Jan 15, 202617.2317.6617.0517.3817.23-1.86%10,210,024
Jan 14, 202617.2717.8917.2517.7117.563.03%7,752,569
Jan 13, 202617.1517.2417.0317.1917.04-0.17%8,546,927
Jan 12, 202616.6717.5316.6617.2217.073.36%17,604,322
Jan 9, 202616.7016.9516.6316.6616.510.18%11,663,455
Jan 8, 202615.9516.6815.9516.6316.483.36%16,577,397
Jan 7, 202617.3017.4115.8016.0915.95-5.96%26,947,207
Jan 6, 202617.2917.3916.9917.1116.96-0.87%16,175,080
Jan 5, 202617.2917.3716.9317.2617.11-0.29%9,617,892
Jan 2, 202617.1717.3517.0517.3117.160.82%6,807,565
Dec 31, 202517.2217.3617.1717.1717.02-0.46%7,368,420
Dec 30, 202517.2517.4517.2517.2517.10-0.23%6,241,893
Dec 29, 202517.2117.5217.2117.2917.14-0.69%7,981,171
Dec 26, 202517.2117.4417.2117.4117.260.75%6,705,215
Dec 24, 202517.2917.3117.1717.2817.130.41%2,982,719
Dec 23, 202517.3817.4017.0217.2117.06-1.38%8,817,987
Dec 22, 202517.3817.4617.1917.4517.300.11%6,179,713
Dec 19, 202517.4617.5017.2717.4317.28-0.23%14,999,977
Dec 18, 202517.4717.6817.4417.4717.32-1.19%12,403,556
Dec 17, 202517.4017.8317.3417.6817.531.20%7,648,248
Dec 16, 202517.3617.5217.1317.4717.320.81%8,722,705
Dec 15, 202517.3917.4616.5517.3317.18-0.17%10,411,337
Dec 12, 202517.3817.5717.2917.3617.210.46%5,860,840
Dec 11, 202517.1217.4217.0917.2817.131.29%5,795,294
Dec 10, 202517.2617.5417.0517.0616.91-0.99%14,122,160
Dec 9, 202517.2017.3617.1717.2317.080.41%6,281,944
Dec 8, 202517.2317.3817.1617.1617.01-0.35%7,671,896
Dec 5, 202517.6317.6817.1517.2217.07-2.49%12,663,393
Dec 4, 202517.8717.9117.4517.6617.51-1.56%8,854,241