Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
19.52
+0.11 (0.57%)
At close: Dec 20, 2024, 4:00 PM
19.60
+0.08 (0.41%)
After-hours: Dec 20, 2024, 7:06 PM EST
Albertsons Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.36 | 19.60 | 19.26 | 19.52 | 19.52 | 0.57% | 9,898,704 |
| Dec 19, 2024 | 18.87 | 19.50 | 18.75 | 19.41 | 19.41 | 2.43% | 8,163,738 |
| Dec 18, 2024 | 19.12 | 19.24 | 18.93 | 18.95 | 18.95 | -1.92% | 6,984,948 |
| Dec 17, 2024 | 20.00 | 20.08 | 18.95 | 19.32 | 19.32 | -2.67% | 8,205,829 |
| Dec 16, 2024 | 19.39 | 19.88 | 19.14 | 19.85 | 19.85 | 1.79% | 8,410,547 |
| Dec 13, 2024 | 19.05 | 19.56 | 18.89 | 19.50 | 19.50 | 1.99% | 10,440,304 |
| Dec 12, 2024 | 18.37 | 19.24 | 18.09 | 19.12 | 19.12 | 4.88% | 18,194,976 |
| Dec 11, 2024 | 19.20 | 19.25 | 18.21 | 18.23 | 18.23 | -1.51% | 27,121,862 |
| Dec 10, 2024 | 18.99 | 19.36 | 17.00 | 18.51 | 18.51 | -2.27% | 15,812,788 |
| Dec 9, 2024 | 19.17 | 19.20 | 18.88 | 18.94 | 18.94 | -1.04% | 1,857,868 |
| Dec 6, 2024 | 19.23 | 19.32 | 19.05 | 19.14 | 19.14 | - | 1,737,418 |
| Dec 5, 2024 | 19.18 | 19.35 | 19.01 | 19.14 | 19.14 | -0.88% | 1,780,427 |
| Dec 4, 2024 | 19.28 | 19.54 | 19.12 | 19.31 | 19.31 | -0.16% | 1,686,898 |
| Dec 3, 2024 | 19.51 | 19.55 | 19.22 | 19.34 | 19.34 | -0.57% | 2,376,505 |
| Dec 2, 2024 | 19.71 | 19.79 | 19.43 | 19.45 | 19.45 | -2.02% | 2,703,334 |
| Nov 29, 2024 | 19.74 | 19.87 | 19.57 | 19.85 | 19.85 | 1.17% | 1,805,109 |
| Nov 27, 2024 | 19.68 | 19.70 | 19.50 | 19.62 | 19.62 | 0.41% | 2,160,393 |
| Nov 26, 2024 | 19.33 | 19.68 | 19.28 | 19.54 | 19.54 | 0.83% | 3,124,818 |
| Nov 25, 2024 | 19.30 | 19.63 | 19.29 | 19.38 | 19.38 | 0.05% | 2,811,479 |
| Nov 22, 2024 | 19.08 | 19.46 | 19.08 | 19.37 | 19.37 | 1.63% | 1,370,528 |
| Nov 21, 2024 | 19.12 | 19.17 | 18.96 | 19.06 | 19.06 | -0.31% | 1,683,089 |
| Nov 20, 2024 | 19.19 | 19.33 | 19.08 | 19.12 | 19.12 | -0.78% | 1,912,211 |
| Nov 19, 2024 | 18.95 | 19.44 | 18.88 | 19.27 | 19.27 | 1.37% | 2,286,015 |
| Nov 18, 2024 | 18.99 | 19.15 | 18.93 | 19.01 | 19.01 | 0.69% | 3,729,852 |
| Nov 15, 2024 | 19.08 | 19.15 | 18.86 | 18.88 | 18.88 | -1.15% | 2,230,395 |
| Nov 14, 2024 | 19.24 | 19.43 | 19.04 | 19.10 | 19.10 | - | 2,255,366 |
| Nov 13, 2024 | 19.52 | 19.52 | 19.06 | 19.10 | 19.10 | -2.15% | 2,058,342 |
| Nov 12, 2024 | 19.25 | 19.59 | 19.10 | 19.52 | 19.52 | 0.83% | 2,661,463 |
| Nov 11, 2024 | 19.26 | 19.52 | 19.11 | 19.36 | 19.36 | 0.52% | 3,049,308 |
| Nov 8, 2024 | 19.29 | 19.35 | 19.03 | 19.26 | 19.26 | -0.41% | 4,412,100 |
| Nov 7, 2024 | 18.82 | 19.44 | 18.82 | 19.34 | 19.34 | 2.60% | 4,370,016 |
| Nov 6, 2024 | 19.10 | 19.18 | 18.79 | 18.85 | 18.85 | 1.62% | 5,217,508 |
| Nov 5, 2024 | 18.46 | 18.75 | 18.39 | 18.55 | 18.55 | 0.54% | 2,019,727 |
| Nov 4, 2024 | 18.52 | 18.80 | 18.33 | 18.45 | 18.45 | -1.13% | 2,195,149 |
| Nov 1, 2024 | 18.38 | 18.68 | 18.17 | 18.66 | 18.66 | 3.09% | 4,272,124 |
| Oct 31, 2024 | 18.22 | 18.30 | 18.09 | 18.10 | 18.10 | -0.71% | 1,680,805 |
| Oct 30, 2024 | 18.10 | 18.26 | 17.99 | 18.23 | 18.23 | 1.22% | 3,460,769 |
| Oct 29, 2024 | 18.33 | 18.41 | 17.89 | 18.01 | 18.01 | -1.80% | 5,549,710 |
| Oct 28, 2024 | 18.45 | 18.45 | 18.34 | 18.34 | 18.34 | -0.38% | 2,299,052 |
| Oct 25, 2024 | 18.80 | 18.81 | 18.39 | 18.41 | 18.29 | -1.92% | 2,903,786 |
| Oct 24, 2024 | 19.00 | 19.05 | 18.77 | 18.77 | 18.65 | -0.90% | 1,845,778 |
| Oct 23, 2024 | 18.50 | 18.94 | 18.42 | 18.94 | 18.82 | 2.16% | 2,402,134 |
| Oct 22, 2024 | 18.78 | 18.78 | 18.47 | 18.54 | 18.42 | -1.07% | 3,950,528 |
| Oct 21, 2024 | 19.05 | 19.10 | 18.72 | 18.74 | 18.62 | -1.37% | 5,215,288 |
| Oct 18, 2024 | 18.88 | 19.04 | 18.42 | 19.00 | 18.88 | 3.09% | 5,422,170 |
| Oct 17, 2024 | 18.30 | 18.50 | 18.16 | 18.43 | 18.31 | 0.66% | 2,987,845 |
| Oct 16, 2024 | 18.30 | 18.52 | 18.27 | 18.31 | 18.19 | -0.76% | 2,616,724 |
| Oct 15, 2024 | 18.47 | 18.59 | 18.20 | 18.45 | 18.33 | 1.04% | 3,457,137 |
| Oct 14, 2024 | 18.39 | 18.39 | 18.20 | 18.26 | 18.14 | -0.60% | 3,012,273 |
| Oct 11, 2024 | 18.31 | 18.41 | 18.24 | 18.37 | 18.25 | 0.38% | 2,551,960 |
| Oct 10, 2024 | 18.45 | 18.51 | 18.24 | 18.30 | 18.18 | -0.76% | 3,102,306 |
| Oct 9, 2024 | 18.20 | 18.46 | 18.16 | 18.44 | 18.32 | 1.04% | 1,526,668 |
| Oct 8, 2024 | 18.16 | 18.32 | 18.15 | 18.25 | 18.13 | - | 1,735,913 |
| Oct 7, 2024 | 18.60 | 18.60 | 18.23 | 18.25 | 18.13 | -1.78% | 2,676,112 |
| Oct 4, 2024 | 18.61 | 18.71 | 18.50 | 18.58 | 18.46 | 0.43% | 2,129,663 |
| Oct 3, 2024 | 18.47 | 18.56 | 18.36 | 18.50 | 18.38 | -0.32% | 4,577,705 |
| Oct 2, 2024 | 18.65 | 18.67 | 18.39 | 18.56 | 18.44 | - | 4,883,096 |
| Oct 1, 2024 | 18.40 | 18.57 | 18.40 | 18.56 | 18.44 | 0.43% | 2,790,305 |
| Sep 30, 2024 | 18.53 | 18.64 | 18.41 | 18.48 | 18.36 | -0.05% | 4,003,101 |
| Sep 27, 2024 | 18.50 | 18.53 | 18.37 | 18.49 | 18.37 | -0.05% | 2,841,633 |
| Sep 26, 2024 | 18.49 | 18.56 | 18.40 | 18.50 | 18.38 | 0.38% | 3,113,468 |
| Sep 25, 2024 | 18.50 | 18.52 | 18.30 | 18.43 | 18.31 | -0.49% | 2,613,923 |
| Sep 24, 2024 | 18.64 | 18.73 | 18.49 | 18.52 | 18.40 | -0.05% | 2,650,025 |
| Sep 23, 2024 | 18.59 | 18.60 | 18.43 | 18.53 | 18.41 | -0.75% | 4,348,839 |
| Sep 20, 2024 | 18.51 | 18.73 | 18.42 | 18.67 | 18.55 | 0.59% | 4,229,290 |
| Sep 19, 2024 | 18.60 | 18.61 | 18.35 | 18.56 | 18.44 | 0.22% | 4,591,203 |
| Sep 18, 2024 | 18.55 | 18.76 | 18.51 | 18.52 | 18.40 | -0.11% | 3,177,233 |
| Sep 17, 2024 | 18.92 | 18.95 | 18.25 | 18.54 | 18.42 | -1.70% | 3,462,897 |
| Sep 16, 2024 | 19.11 | 19.20 | 18.86 | 18.86 | 18.74 | -1.05% | 2,766,457 |
| Sep 13, 2024 | 19.10 | 19.16 | 18.99 | 19.06 | 18.94 | 0.32% | 2,611,170 |
| Sep 12, 2024 | 18.55 | 19.04 | 18.54 | 19.00 | 18.88 | 2.54% | 5,320,614 |
| Sep 11, 2024 | 18.10 | 18.56 | 18.07 | 18.53 | 18.41 | 2.60% | 4,142,647 |
| Sep 10, 2024 | 18.00 | 18.07 | 17.80 | 18.06 | 17.94 | 0.67% | 4,226,509 |
| Sep 9, 2024 | 18.44 | 18.48 | 17.90 | 17.94 | 17.82 | -2.87% | 6,314,505 |
| Sep 6, 2024 | 19.08 | 19.16 | 18.45 | 18.47 | 18.35 | -2.84% | 6,732,090 |
| Sep 5, 2024 | 19.33 | 19.53 | 18.68 | 19.01 | 18.89 | -1.35% | 6,866,411 |
| Sep 4, 2024 | 19.33 | 19.70 | 19.13 | 19.27 | 19.15 | -0.46% | 3,439,840 |
| Sep 3, 2024 | 19.60 | 19.63 | 19.28 | 19.36 | 19.23 | -1.33% | 3,679,348 |
| Aug 30, 2024 | 20.06 | 20.06 | 19.34 | 19.62 | 19.49 | -2.49% | 6,488,857 |
| Aug 29, 2024 | 20.24 | 20.33 | 20.03 | 20.12 | 19.99 | -0.59% | 2,074,851 |
| Aug 28, 2024 | 20.62 | 20.63 | 20.18 | 20.24 | 20.11 | -1.89% | 1,553,524 |
| Aug 27, 2024 | 20.85 | 20.86 | 20.45 | 20.63 | 20.50 | -1.01% | 2,310,627 |
| Aug 26, 2024 | 20.94 | 20.95 | 20.77 | 20.84 | 20.71 | -0.43% | 3,077,075 |
| Aug 23, 2024 | 20.98 | 21.01 | 20.67 | 20.93 | 20.79 | 0.87% | 3,235,784 |
| Aug 22, 2024 | 20.38 | 20.78 | 20.30 | 20.75 | 20.62 | 2.27% | 2,243,582 |
| Aug 21, 2024 | 20.90 | 20.90 | 20.17 | 20.29 | 20.16 | -2.22% | 2,689,906 |
| Aug 20, 2024 | 20.84 | 20.93 | 20.70 | 20.75 | 20.62 | -0.81% | 2,123,077 |
| Aug 19, 2024 | 20.86 | 20.98 | 20.76 | 20.92 | 20.78 | 0.29% | 3,301,108 |
| Aug 16, 2024 | 20.48 | 20.91 | 20.33 | 20.86 | 20.72 | 1.91% | 3,351,557 |
| Aug 15, 2024 | 20.30 | 20.65 | 20.25 | 20.47 | 20.34 | 1.04% | 3,921,483 |
| Aug 14, 2024 | 19.80 | 20.32 | 19.80 | 20.26 | 20.13 | 2.48% | 3,968,191 |
| Aug 13, 2024 | 19.40 | 19.81 | 19.36 | 19.77 | 19.64 | 2.70% | 2,949,892 |
| Aug 12, 2024 | 19.60 | 19.60 | 19.25 | 19.25 | 19.13 | -1.33% | 1,437,735 |
| Aug 9, 2024 | 19.56 | 19.57 | 19.40 | 19.51 | 19.38 | -0.31% | 1,775,862 |
| Aug 8, 2024 | 19.54 | 19.72 | 19.49 | 19.57 | 19.44 | 0.62% | 2,018,910 |
| Aug 7, 2024 | 19.65 | 19.76 | 19.45 | 19.45 | 19.32 | -0.41% | 1,960,272 |
| Aug 6, 2024 | 19.58 | 19.67 | 19.47 | 19.53 | 19.40 | 0.46% | 2,900,509 |
| Aug 5, 2024 | 19.62 | 19.71 | 19.36 | 19.44 | 19.31 | -2.61% | 2,958,995 |
| Aug 2, 2024 | 19.75 | 20.00 | 19.48 | 19.96 | 19.83 | 1.01% | 3,272,455 |
| Aug 1, 2024 | 19.85 | 19.98 | 19.69 | 19.76 | 19.63 | -0.35% | 1,607,425 |