Albertsons Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	22.45	22.59	22.14	22.41	22.41	-0.49%	6,831,437
Apr 22, 2025	22.35	22.69	22.10	22.52	22.52	1.12%	7,718,532
Apr 21, 2025	21.90	22.31	21.81	22.27	22.27	2.58%	8,283,607
Apr 17, 2025	21.04	21.76	21.00	21.71	21.71	2.65%	10,042,911
Apr 16, 2025	20.04	21.18	20.04	21.15	21.15	6.07%	12,194,374
Apr 15, 2025	20.60	21.27	19.63	19.94	19.94	-7.56%	16,415,440
Apr 14, 2025	21.44	21.71	21.25	21.57	21.57	1.79%	8,194,650
Apr 11, 2025	21.41	21.45	20.95	21.19	21.19	-0.80%	5,069,172
Apr 10, 2025	21.24	21.68	20.97	21.36	21.36	0.28%	5,051,831
Apr 9, 2025	20.79	21.88	20.72	21.30	21.30	1.72%	6,259,755
Apr 8, 2025	21.72	21.87	20.83	20.94	20.94	-1.83%	4,888,869
Apr 7, 2025	21.39	21.90	20.88	21.33	21.33	-2.91%	7,556,276
Apr 4, 2025	22.34	22.90	21.78	21.97	21.97	-4.10%	6,566,539
Apr 3, 2025	22.33	23.20	22.33	22.91	22.91	2.14%	7,863,855
Apr 2, 2025	22.40	22.59	22.29	22.43	22.43	0.18%	4,080,880
Apr 1, 2025	22.00	22.40	21.80	22.39	22.39	1.82%	5,353,872
Mar 31, 2025	21.62	22.05	21.60	21.99	21.99	1.71%	7,511,914
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