Skip to main content
logo
Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
17.43
+0.36 (2.11%)
Mar 30, 2026, 2:29 PM EDT - Market open

Albertsons Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202617.0917.5417.0117.54-2.75%1,320,215
Mar 27, 202617.1417.2917.0617.0717.07-0.12%5,014,950
Mar 26, 202616.5917.1016.5717.0917.093.14%3,677,275
Mar 25, 202616.9316.9516.3916.5716.57-1.72%5,859,223
Mar 24, 202617.0717.2816.8416.8616.86-1.58%4,701,761
Mar 23, 202617.2517.2716.6417.1317.13-0.93%6,993,086
Mar 20, 202617.4217.5317.2317.2917.29-0.29%13,414,054
Mar 19, 202617.3417.8217.3417.3417.340.35%5,388,384
Mar 18, 202617.5217.6617.2817.2817.28-1.99%5,668,977
Mar 17, 202617.4117.8817.3117.6317.631.85%4,733,311
Mar 16, 202617.2917.4617.0717.3117.310.23%7,426,006
Mar 13, 202617.0017.3116.9017.2717.272.37%4,418,634
Mar 12, 202616.5217.2916.4216.8716.872.62%7,219,204
Mar 11, 202616.8116.8416.4016.4416.44-1.91%5,998,036
Mar 10, 202617.1117.1216.7616.7616.76-2.73%6,284,421
Mar 9, 202617.6417.6517.2317.2317.23-3.04%5,432,567
Mar 6, 202617.2317.9017.1517.7717.772.72%5,745,109
Mar 5, 202616.9217.4916.9017.3017.301.17%6,631,675
Mar 4, 202617.5117.5316.8517.1017.10-2.40%8,611,679
Mar 3, 202617.6117.7117.3717.5217.52-1.02%3,808,765
Mar 2, 202617.8617.9817.6717.7017.70-1.12%4,638,330
Feb 27, 202617.8017.9717.7317.9017.900.56%5,320,723
Feb 26, 202617.7818.0517.7617.8017.800.56%4,714,626
Feb 25, 202618.5018.5617.5717.7017.70-5.14%6,210,765
Feb 24, 202618.5118.8318.4818.6618.660.81%6,031,496
Feb 23, 202617.8018.5417.7718.5118.513.41%5,837,755
Feb 20, 202617.9617.9617.6117.9017.90-0.17%4,805,499
Feb 19, 202618.0618.3617.7417.9317.93-1.05%4,430,391
Feb 18, 202618.4218.5217.9918.1218.12-1.89%6,558,320
Feb 17, 202618.7218.8318.2918.4718.47-0.54%5,410,415
Feb 13, 202617.9118.5917.9018.5718.573.57%5,785,888
Feb 12, 202617.7618.1917.7617.9317.931.13%6,071,605
Feb 11, 202617.5017.9117.3617.7317.730.91%5,426,204
Feb 10, 202617.9018.0717.5717.5717.57-3.25%6,048,061
Feb 9, 202618.1318.4717.9218.1618.160.39%6,648,218
Feb 6, 202617.8218.2017.8218.0918.091.69%6,669,917
Feb 5, 202617.8118.0917.6917.7917.790.17%6,347,826
Feb 4, 202617.5318.0817.5017.7617.761.78%6,981,340
Feb 3, 202616.8217.5516.7817.4517.453.50%7,986,810
Feb 2, 202616.6816.8716.5216.8616.861.26%6,571,664
Jan 30, 202616.5216.7116.5016.6516.650.36%6,097,152
Jan 29, 202616.7216.8116.4816.5916.59-0.60%7,576,054
Jan 28, 202616.7716.9116.6316.6916.690.18%4,637,017
Jan 27, 202617.1517.2416.4016.6616.66-3.25%9,595,471
Jan 26, 202617.2017.4217.1617.2217.220.94%7,109,065
Jan 23, 202617.0017.1616.7617.0617.06-0.70%6,584,899
Jan 22, 202616.9517.2216.5717.1817.030.94%8,452,638
Jan 21, 202617.1817.2016.9617.0216.87-0.70%5,864,831
Jan 20, 202617.2917.4116.9917.1416.99-1.04%7,963,042
Jan 16, 202617.2917.4617.2317.3217.17-0.35%4,934,452