Albertsons Companies, Inc. (ACI)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2025	22.34	22.74	22.31	22.32	22.32	-0.36%	6,330,431
May 7, 2025	22.26	22.59	22.07	22.40	22.40	2.14%	6,400,127
May 6, 2025	21.64	21.95	21.63	21.93	21.93	1.06%	5,750,580
May 5, 2025	21.90	21.91	21.67	21.70	21.70	-1.05%	3,678,142
May 2, 2025	22.23	22.23	21.90	21.93	21.93	-0.36%	4,364,713
May 1, 2025	21.99	22.23	21.93	22.01	22.01	0.14%	4,684,507
Apr 30, 2025	22.08	22.13	21.71	21.98	21.98	0.18%	3,982,681
Apr 29, 2025	21.45	21.97	21.45	21.94	21.94	1.15%	5,301,364
Apr 28, 2025	21.98	22.03	21.57	21.69	21.69	-1.00%	5,653,218
Apr 25, 2025	22.19	22.33	21.69	21.91	21.91	-2.01%	5,822,752
Apr 24, 2025	22.52	22.52	22.15	22.36	22.21	-0.22%	6,432,705
Apr 23, 2025	22.45	22.59	22.14	22.41	22.26	-0.49%	6,832,138
Apr 22, 2025	22.35	22.69	22.10	22.52	22.37	1.12%	7,718,532
Apr 21, 2025	21.90	22.31	21.81	22.27	22.12	2.58%	8,283,607
Apr 17, 2025	21.04	21.76	21.00	21.71	21.56	2.65%	10,042,911
Apr 16, 2025	20.04	21.18	20.04	21.15	21.01	6.07%	12,194,374

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.