Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
20.57
+0.53 (2.64%)
At close: Jul 22, 2025, 4:00 PM
20.65
+0.08 (0.39%)
After-hours: Jul 22, 2025, 5:30 PM EDT
Albertsons Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 20.44 | 20.64 | 20.37 | 20.57 | - | 2.64% | 5,771,764 |
| Jul 21, 2025 | 20.30 | 20.46 | 20.02 | 20.04 | 20.04 | -2.10% | 7,118,407 |
| Jul 18, 2025 | 20.24 | 20.62 | 20.14 | 20.47 | 20.47 | 1.14% | 7,588,066 |
| Jul 17, 2025 | 20.48 | 20.53 | 20.19 | 20.24 | 20.24 | -1.41% | 11,341,695 |
| Jul 16, 2025 | 20.90 | 21.14 | 20.52 | 20.53 | 20.53 | -2.28% | 10,892,877 |
| Jul 15, 2025 | 21.69 | 21.76 | 20.57 | 21.01 | 21.01 | -5.06% | 16,437,902 |
| Jul 14, 2025 | 22.23 | 22.39 | 22.04 | 22.13 | 22.13 | -0.09% | 8,835,995 |
| Jul 11, 2025 | 22.25 | 22.32 | 22.10 | 22.15 | 22.15 | -0.58% | 4,572,702 |
| Jul 10, 2025 | 22.36 | 22.49 | 22.14 | 22.28 | 22.28 | -0.22% | 5,019,501 |
| Jul 9, 2025 | 22.12 | 22.37 | 22.06 | 22.33 | 22.33 | 0.77% | 4,420,885 |
| Jul 8, 2025 | 22.64 | 22.78 | 22.11 | 22.16 | 22.16 | -2.55% | 8,812,314 |
| Jul 7, 2025 | 22.00 | 22.75 | 21.87 | 22.74 | 22.74 | 3.69% | 8,794,062 |
| Jul 3, 2025 | 21.92 | 22.00 | 21.79 | 21.93 | 21.93 | -0.27% | 2,715,818 |
| Jul 2, 2025 | 21.62 | 22.08 | 21.58 | 21.99 | 21.99 | 1.62% | 6,251,329 |
| Jul 1, 2025 | 21.62 | 21.89 | 21.45 | 21.64 | 21.64 | 0.60% | 5,864,405 |
| Jun 30, 2025 | 21.24 | 21.59 | 21.23 | 21.51 | 21.51 | 1.51% | 5,561,776 |
| Jun 27, 2025 | 21.15 | 21.30 | 21.11 | 21.19 | 21.19 | 0.33% | 5,131,731 |
| Jun 26, 2025 | 21.28 | 21.33 | 21.06 | 21.12 | 21.12 | -0.75% | 3,276,579 |
| Jun 25, 2025 | 21.65 | 21.74 | 21.25 | 21.28 | 21.28 | -1.89% | 4,822,104 |
| Jun 24, 2025 | 22.00 | 22.06 | 21.66 | 21.69 | 21.69 | -1.99% | 6,571,454 |
| Jun 23, 2025 | 21.60 | 22.23 | 21.59 | 22.13 | 22.13 | 2.08% | 5,403,703 |
| Jun 20, 2025 | 21.15 | 21.78 | 21.12 | 21.68 | 21.68 | 2.80% | 8,277,711 |
| Jun 18, 2025 | 21.16 | 21.32 | 21.00 | 21.09 | 21.09 | -0.24% | 5,207,940 |
| Jun 17, 2025 | 21.47 | 21.66 | 21.10 | 21.14 | 21.14 | -1.77% | 4,258,395 |
| Jun 16, 2025 | 21.29 | 21.56 | 21.26 | 21.52 | 21.52 | 1.41% | 8,727,072 |
| Jun 13, 2025 | 21.38 | 21.43 | 21.11 | 21.22 | 21.22 | -0.84% | 3,686,171 |
| Jun 12, 2025 | 21.27 | 21.47 | 21.09 | 21.40 | 21.40 | 0.61% | 3,726,701 |
| Jun 11, 2025 | 21.21 | 21.28 | 20.96 | 21.27 | 21.27 | 0.28% | 4,923,340 |
| Jun 10, 2025 | 21.27 | 21.41 | 21.02 | 21.21 | 21.21 | -0.05% | 4,135,063 |
| Jun 9, 2025 | 21.47 | 21.52 | 20.99 | 21.22 | 21.22 | -0.98% | 4,553,421 |
| Jun 6, 2025 | 21.53 | 21.53 | 21.30 | 21.43 | 21.43 | -0.65% | 2,886,223 |
| Jun 5, 2025 | 21.45 | 21.70 | 21.39 | 21.57 | 21.57 | 0.79% | 3,974,436 |
| Jun 4, 2025 | 21.63 | 21.70 | 21.38 | 21.40 | 21.40 | -0.83% | 3,345,095 |
| Jun 3, 2025 | 21.90 | 22.00 | 21.37 | 21.58 | 21.58 | -2.00% | 5,102,608 |
| Jun 2, 2025 | 22.17 | 22.36 | 21.90 | 22.02 | 22.02 | -0.94% | 4,968,056 |
| May 30, 2025 | 22.15 | 22.41 | 22.07 | 22.23 | 22.23 | 0.32% | 6,023,024 |
| May 29, 2025 | 22.07 | 22.22 | 21.82 | 22.16 | 22.16 | 0.05% | 2,930,645 |
| May 28, 2025 | 22.32 | 22.32 | 22.05 | 22.15 | 22.15 | -0.23% | 2,848,743 |
| May 27, 2025 | 22.14 | 22.30 | 21.93 | 22.20 | 22.20 | 0.45% | 4,934,974 |
| May 23, 2025 | 21.90 | 22.17 | 21.75 | 22.10 | 22.10 | 1.24% | 2,334,865 |
| May 22, 2025 | 22.09 | 22.12 | 21.64 | 21.83 | 21.83 | -0.95% | 2,878,665 |
| May 21, 2025 | 21.78 | 22.06 | 21.78 | 22.04 | 22.04 | 0.27% | 3,449,889 |
| May 20, 2025 | 21.94 | 22.16 | 21.78 | 21.98 | 21.98 | 0.64% | 3,022,885 |
| May 19, 2025 | 22.15 | 22.15 | 21.80 | 21.84 | 21.84 | -1.18% | 4,179,437 |
| May 16, 2025 | 21.86 | 22.13 | 21.82 | 22.10 | 22.10 | 0.91% | 4,788,549 |
| May 15, 2025 | 21.53 | 21.91 | 21.42 | 21.90 | 21.90 | 1.67% | 4,871,282 |
| May 14, 2025 | 21.76 | 21.91 | 21.41 | 21.54 | 21.54 | -0.83% | 6,517,913 |
| May 13, 2025 | 22.24 | 22.43 | 21.72 | 21.72 | 21.72 | -2.60% | 4,899,830 |
| May 12, 2025 | 22.38 | 22.61 | 21.89 | 22.30 | 22.30 | -0.76% | 5,872,705 |
| May 9, 2025 | 22.33 | 22.60 | 22.31 | 22.47 | 22.47 | 0.67% | 4,399,102 |