Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
21.62
+0.45 (2.13%)
At close: Mar 28, 2025, 4:00 PM
21.11
-0.51 (-2.36%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Albertsons Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.18 | 21.67 | 21.11 | 21.62 | 21.62 | 2.13% | 4,142,781 |
| Mar 27, 2025 | 21.21 | 21.28 | 21.06 | 21.17 | 21.17 | 0.05% | 3,286,048 |
| Mar 26, 2025 | 20.70 | 21.22 | 20.66 | 21.16 | 21.16 | 1.68% | 3,994,726 |
| Mar 25, 2025 | 20.89 | 20.99 | 20.68 | 20.81 | 20.81 | 0.05% | 4,300,018 |
| Mar 24, 2025 | 21.15 | 21.25 | 20.75 | 20.80 | 20.80 | -1.61% | 4,290,249 |
| Mar 21, 2025 | 21.19 | 21.32 | 20.98 | 21.14 | 21.14 | -0.61% | 7,920,489 |
| Mar 20, 2025 | 21.50 | 21.63 | 21.24 | 21.27 | 21.27 | -1.66% | 3,978,013 |
| Mar 19, 2025 | 22.05 | 22.05 | 21.51 | 21.63 | 21.63 | -1.77% | 4,688,093 |
| Mar 18, 2025 | 22.00 | 22.04 | 21.77 | 22.02 | 22.02 | 0.41% | 5,592,135 |
| Mar 17, 2025 | 21.08 | 22.04 | 21.08 | 21.93 | 21.93 | 4.03% | 7,066,675 |
| Mar 14, 2025 | 21.10 | 21.34 | 20.99 | 21.08 | 21.08 | -0.52% | 4,160,846 |
| Mar 13, 2025 | 20.91 | 21.28 | 20.78 | 21.19 | 21.19 | 1.63% | 5,646,733 |
| Mar 12, 2025 | 21.47 | 21.47 | 20.69 | 20.85 | 20.85 | -2.84% | 6,767,678 |
| Mar 11, 2025 | 21.00 | 21.61 | 20.98 | 21.46 | 21.46 | 1.47% | 7,444,082 |
| Mar 10, 2025 | 21.35 | 21.45 | 20.64 | 21.15 | 21.15 | -1.44% | 58,703,960 |
| Mar 7, 2025 | 20.87 | 21.51 | 20.86 | 21.46 | 21.46 | 2.34% | 11,258,489 |
| Mar 6, 2025 | 20.81 | 21.21 | 20.77 | 20.97 | 20.97 | 0.82% | 11,142,826 |
| Mar 5, 2025 | 20.50 | 20.88 | 20.37 | 20.80 | 20.80 | 5.26% | 12,468,282 |
| Mar 4, 2025 | 20.35 | 20.53 | 19.59 | 19.76 | 19.76 | -4.49% | 7,744,516 |
| Mar 3, 2025 | 20.87 | 21.07 | 20.44 | 20.69 | 20.69 | -1.66% | 4,636,082 |
| Feb 28, 2025 | 20.90 | 21.08 | 20.79 | 21.04 | 21.04 | 1.06% | 4,702,009 |
| Feb 27, 2025 | 20.76 | 21.03 | 20.65 | 20.82 | 20.82 | 0.63% | 3,221,456 |
| Feb 26, 2025 | 20.62 | 21.07 | 20.56 | 20.69 | 20.69 | 0.19% | 4,432,869 |
| Feb 25, 2025 | 20.49 | 20.78 | 20.35 | 20.65 | 20.65 | 1.08% | 3,862,960 |
| Feb 24, 2025 | 20.60 | 20.64 | 20.35 | 20.43 | 20.43 | -0.58% | 3,335,489 |
| Feb 21, 2025 | 20.45 | 20.71 | 20.27 | 20.55 | 20.55 | -0.05% | 7,541,382 |
| Feb 20, 2025 | 20.37 | 20.62 | 20.24 | 20.56 | 20.56 | 0.15% | 4,038,254 |
| Feb 19, 2025 | 20.62 | 20.71 | 20.43 | 20.53 | 20.53 | -0.53% | 2,547,994 |
| Feb 18, 2025 | 20.71 | 20.75 | 20.52 | 20.64 | 20.64 | -0.91% | 4,122,294 |
| Feb 14, 2025 | 21.36 | 21.40 | 20.69 | 20.83 | 20.83 | -2.39% | 3,613,591 |
| Feb 13, 2025 | 21.56 | 21.67 | 21.33 | 21.34 | 21.34 | -1.02% | 3,937,453 |
| Feb 12, 2025 | 21.12 | 21.58 | 21.10 | 21.56 | 21.56 | 1.27% | 6,408,246 |
| Feb 11, 2025 | 21.14 | 21.30 | 20.90 | 21.29 | 21.29 | 0.38% | 3,590,528 |
| Feb 10, 2025 | 20.95 | 21.22 | 20.77 | 21.21 | 21.21 | 1.53% | 3,655,688 |
| Feb 7, 2025 | 20.60 | 20.95 | 20.45 | 20.89 | 20.89 | 1.26% | 4,006,402 |
| Feb 6, 2025 | 20.49 | 20.70 | 20.35 | 20.63 | 20.63 | 1.13% | 5,277,974 |
| Feb 5, 2025 | 20.25 | 20.45 | 20.17 | 20.40 | 20.40 | 0.74% | 3,942,489 |
| Feb 4, 2025 | 19.71 | 20.30 | 19.63 | 20.25 | 20.25 | 3.42% | 6,406,798 |
| Feb 3, 2025 | 19.78 | 20.08 | 19.53 | 19.58 | 19.58 | -2.34% | 7,245,755 |
| Jan 31, 2025 | 20.04 | 20.26 | 20.01 | 20.05 | 20.05 | - | 3,458,685 |
| Jan 30, 2025 | 20.00 | 20.17 | 19.94 | 20.05 | 20.05 | 0.15% | 4,589,276 |
| Jan 29, 2025 | 19.83 | 20.06 | 19.80 | 20.02 | 20.02 | 0.91% | 2,976,847 |
| Jan 28, 2025 | 19.88 | 19.94 | 19.62 | 19.84 | 19.84 | 0.20% | 3,519,044 |
| Jan 27, 2025 | 20.06 | 20.19 | 19.74 | 19.80 | 19.80 | -0.55% | 4,559,245 |
| Jan 24, 2025 | 19.71 | 19.92 | 19.60 | 19.91 | 19.91 | 0.66% | 7,597,855 |
| Jan 23, 2025 | 19.56 | 19.83 | 19.56 | 19.78 | 19.63 | 0.82% | 4,231,886 |
| Jan 22, 2025 | 19.65 | 19.72 | 19.51 | 19.62 | 19.47 | -0.41% | 3,446,653 |
| Jan 21, 2025 | 20.13 | 20.13 | 19.45 | 19.70 | 19.55 | 0.31% | 4,709,248 |
| Jan 17, 2025 | 20.17 | 20.30 | 19.60 | 19.64 | 19.49 | -2.77% | 7,506,470 |
| Jan 16, 2025 | 20.36 | 20.48 | 20.14 | 20.20 | 20.05 | -1.08% | 5,637,512 |