Skip to main content
logo
Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
17.11
-0.15 (-0.87%)
At close: Jan 6, 2026, 4:00 PM EST
17.21
+0.10 (0.58%)
After-hours: Jan 6, 2026, 5:19 PM EST

Albertsons Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202617.2917.3916.9917.1117.11-0.87%16,091,128
Jan 5, 202617.2917.3716.9317.2617.26-0.29%9,615,712
Jan 2, 202617.1717.3517.0517.3117.310.82%6,792,481
Dec 31, 202517.2217.3617.1717.1717.17-0.46%7,116,769
Dec 30, 202517.2517.4517.2517.2517.25-0.23%6,163,585
Dec 29, 202517.2117.5217.2117.2917.29-0.69%7,159,426
Dec 26, 202517.2117.4417.2117.4117.410.75%3,884,553
Dec 24, 202517.2917.3117.1717.2817.280.41%2,766,470
Dec 23, 202517.3817.4017.0217.2117.21-1.38%5,595,827
Dec 22, 202517.3817.4617.1917.4517.450.11%5,669,577
Dec 19, 202517.4617.5017.2717.4317.43-0.23%11,506,702
Dec 18, 202517.4717.6817.4417.4717.47-1.19%12,403,556
Dec 17, 202517.4017.8317.3417.6817.681.20%7,648,248
Dec 16, 202517.3617.5217.1317.4717.470.81%8,722,705
Dec 15, 202517.3917.4616.5517.3317.33-0.17%10,411,337
Dec 12, 202517.3817.5717.2917.3617.360.46%5,860,840
Dec 11, 202517.1217.4217.0917.2817.281.29%5,795,294
Dec 10, 202517.2617.5417.0517.0617.06-0.99%14,122,160
Dec 9, 202517.2017.3617.1717.2317.230.41%6,281,944
Dec 8, 202517.2317.3817.1617.1617.16-0.35%7,671,896
Dec 5, 202517.6317.6817.1517.2217.22-2.49%12,663,393
Dec 4, 202517.8717.9117.4517.6617.66-1.56%8,854,241
Dec 3, 202517.9318.2817.8517.9417.940.50%5,978,948
Dec 2, 202518.0418.1917.8417.8517.85-1.38%8,946,712
Dec 1, 202518.2518.3618.1018.1018.10-1.25%7,331,978
Nov 28, 202518.1418.4118.1018.3318.331.05%3,120,973
Nov 26, 202517.9818.3517.9818.1418.140.78%6,664,005
Nov 25, 202517.6518.0117.6418.0018.002.51%8,333,396
Nov 24, 202517.8017.8017.1917.5617.56-0.28%36,781,940
Nov 21, 202517.6217.9017.5317.6117.610.23%7,937,508
Nov 20, 202517.7817.8917.5017.5717.57-1.51%8,397,246
Nov 19, 202518.1718.1917.8317.8417.84-1.65%6,655,913
Nov 18, 202518.2318.2517.9418.1418.140.11%6,005,431
Nov 17, 202518.2118.3217.9918.1218.12-0.49%5,677,785
Nov 14, 202518.0418.2317.9118.2118.211.39%5,459,664
Nov 13, 202517.8718.1717.8717.9617.960.56%6,202,092
Nov 12, 202517.8418.1017.8117.8617.860.22%5,281,475
Nov 11, 202517.6917.8417.5217.8217.821.95%7,168,452
Nov 10, 202517.6117.7417.3817.4817.48-1.41%10,474,541
Nov 7, 202517.5917.9217.5217.7317.731.43%6,552,722
Nov 6, 202517.4917.7217.3817.4817.48-6,357,510
Nov 5, 202517.2817.7517.1417.4817.480.98%7,465,065
Nov 4, 202517.6417.7317.2717.3117.31-1.59%8,564,614
Nov 3, 202517.5017.6817.4317.5917.59-0.57%14,791,142
Oct 31, 202517.7117.7717.1917.6917.69-1.23%12,220,337
Oct 30, 202518.2618.4017.8717.9117.91-1.97%6,653,577
Oct 29, 202518.2818.3918.2018.2718.27-1.08%8,408,811
Oct 28, 202518.6518.7918.4418.4718.47-1.65%6,371,970
Oct 27, 202518.5618.8218.3618.7818.780.70%7,411,119
Oct 24, 202519.1619.2118.5718.6518.65-2.92%8,144,513