Albertsons Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	19.19	19.33	19.08	19.12	19.12	-0.78%	1,912,211
Nov 19, 2024	18.95	19.44	18.88	19.27	19.27	1.37%	2,286,015
Nov 18, 2024	18.99	19.15	18.93	19.01	19.01	0.69%	3,729,852
Nov 15, 2024	19.08	19.15	18.86	18.88	18.88	-1.15%	2,230,395
Nov 14, 2024	19.24	19.43	19.04	19.10	19.10	-	2,255,366
Nov 13, 2024	19.52	19.52	19.06	19.10	19.10	-2.15%	2,058,342
Nov 12, 2024	19.25	19.59	19.10	19.52	19.52	0.83%	2,661,463
Nov 11, 2024	19.26	19.52	19.11	19.36	19.36	0.52%	3,049,308
Nov 8, 2024	19.29	19.35	19.03	19.26	19.26	-0.41%	4,412,100
Nov 7, 2024	18.82	19.44	18.82	19.34	19.34	2.60%	4,370,016
Nov 6, 2024	19.10	19.18	18.79	18.85	18.85	1.62%	5,217,508
Nov 5, 2024	18.46	18.75	18.39	18.55	18.55	0.54%	2,019,727
Nov 4, 2024	18.52	18.80	18.33	18.45	18.45	-1.13%	2,195,149
Nov 1, 2024	18.38	18.68	18.17	18.66	18.66	3.09%	4,272,124
Oct 31, 2024	18.22	18.30	18.09	18.10	18.10	-0.71%	1,680,805
Oct 30, 2024	18.10	18.26	17.99	18.23	18.23	1.22%	3,460,769
Oct 29, 2024	18.33	18.41	17.89	18.01	18.01	-1.80%	5,549,710
Oct 28, 2024	18.45	18.45	18.34	18.34	18.34	-0.38%	2,299,052
Oct 25, 2024	18.80	18.81	18.39	18.41	18.29	-1.92%	2,903,786
Oct 24, 2024	19.00	19.05	18.77	18.77	18.65	-0.90%	1,845,778
Oct 23, 2024	18.50	18.94	18.42	18.94	18.82	2.16%	2,402,134
Oct 22, 2024	18.78	18.78	18.47	18.54	18.42	-1.07%	3,950,528
Oct 21, 2024	19.05	19.10	18.72	18.74	18.62	-1.37%	5,215,288
Oct 18, 2024	18.88	19.04	18.42	19.00	18.88	3.09%	5,422,170
Oct 17, 2024	18.30	18.50	18.16	18.43	18.31	0.66%	2,987,845
Oct 16, 2024	18.30	18.52	18.27	18.31	18.19	-0.76%	2,616,724
Oct 15, 2024	18.47	18.59	18.20	18.45	18.33	1.04%	3,457,137
Oct 14, 2024	18.39	18.39	18.20	18.26	18.14	-0.60%	3,012,273
Oct 11, 2024	18.31	18.41	18.24	18.37	18.25	0.38%	2,551,960
Oct 10, 2024	18.45	18.51	18.24	18.30	18.18	-0.76%	3,102,306
Oct 9, 2024	18.20	18.46	18.16	18.44	18.32	1.04%	1,526,668
Oct 8, 2024	18.16	18.32	18.15	18.25	18.13	-	1,735,913
Oct 7, 2024	18.60	18.60	18.23	18.25	18.13	-1.78%	2,676,112
Oct 4, 2024	18.61	18.71	18.50	18.58	18.46	0.43%	2,129,663
Oct 3, 2024	18.47	18.56	18.36	18.50	18.38	-0.32%	4,577,705
Oct 2, 2024	18.65	18.67	18.39	18.56	18.44	-	4,883,096
Oct 1, 2024	18.40	18.57	18.40	18.56	18.44	0.43%	2,790,305
Sep 30, 2024	18.53	18.64	18.41	18.48	18.36	-0.05%	4,003,101
Sep 27, 2024	18.50	18.53	18.37	18.49	18.37	-0.05%	2,841,633
Sep 26, 2024	18.49	18.56	18.40	18.50	18.38	0.38%	3,113,468
Sep 25, 2024	18.50	18.52	18.30	18.43	18.31	-0.49%	2,613,923
Sep 24, 2024	18.64	18.73	18.49	18.52	18.40	-0.05%	2,650,025
Sep 23, 2024	18.59	18.60	18.43	18.53	18.41	-0.75%	4,348,839
Sep 20, 2024	18.51	18.73	18.42	18.67	18.55	0.59%	4,229,290
Sep 19, 2024	18.60	18.61	18.35	18.56	18.44	0.22%	4,591,203
Sep 18, 2024	18.55	18.76	18.51	18.52	18.40	-0.11%	3,177,233
Sep 17, 2024	18.92	18.95	18.25	18.54	18.42	-1.70%	3,462,897
Sep 16, 2024	19.11	19.20	18.86	18.86	18.74	-1.05%	2,766,457
Sep 13, 2024	19.10	19.16	18.99	19.06	18.94	0.32%	2,611,170
Sep 12, 2024	18.55	19.04	18.54	19.00	18.88	2.54%	5,320,614
Sep 11, 2024	18.10	18.56	18.07	18.53	18.41	2.60%	4,142,647
Sep 10, 2024	18.00	18.07	17.80	18.06	17.94	0.67%	4,226,509
Sep 9, 2024	18.44	18.48	17.90	17.94	17.82	-2.87%	6,314,505
Sep 6, 2024	19.08	19.16	18.45	18.47	18.35	-2.84%	6,732,090
Sep 5, 2024	19.33	19.53	18.68	19.01	18.89	-1.35%	6,866,411
Sep 4, 2024	19.33	19.70	19.13	19.27	19.15	-0.46%	3,439,840
Sep 3, 2024	19.60	19.63	19.28	19.36	19.23	-1.33%	3,679,348
Aug 30, 2024	20.06	20.06	19.34	19.62	19.49	-2.49%	6,488,857
Aug 29, 2024	20.24	20.33	20.03	20.12	19.99	-0.59%	2,074,851
Aug 28, 2024	20.62	20.63	20.18	20.24	20.11	-1.89%	1,553,524
Aug 27, 2024	20.85	20.86	20.45	20.63	20.50	-1.01%	2,310,627
Aug 26, 2024	20.94	20.95	20.77	20.84	20.71	-0.43%	3,077,075
Aug 23, 2024	20.98	21.01	20.67	20.93	20.79	0.87%	3,235,784
Aug 22, 2024	20.38	20.78	20.30	20.75	20.62	2.27%	2,243,582
Aug 21, 2024	20.90	20.90	20.17	20.29	20.16	-2.22%	2,689,906
Aug 20, 2024	20.84	20.93	20.70	20.75	20.62	-0.81%	2,123,077
Aug 19, 2024	20.86	20.98	20.76	20.92	20.78	0.29%	3,301,108
Aug 16, 2024	20.48	20.91	20.33	20.86	20.72	1.91%	3,351,557
Aug 15, 2024	20.30	20.65	20.25	20.47	20.34	1.04%	3,921,483
Aug 14, 2024	19.80	20.32	19.80	20.26	20.13	2.48%	3,968,191
Aug 13, 2024	19.40	19.81	19.36	19.77	19.64	2.70%	2,949,892
Aug 12, 2024	19.60	19.60	19.25	19.25	19.13	-1.33%	1,437,735
Aug 9, 2024	19.56	19.57	19.40	19.51	19.38	-0.31%	1,775,862
Aug 8, 2024	19.54	19.72	19.49	19.57	19.44	0.62%	2,018,910
Aug 7, 2024	19.65	19.76	19.45	19.45	19.32	-0.41%	1,960,272
Aug 6, 2024	19.58	19.67	19.47	19.53	19.40	0.46%	2,900,509
Aug 5, 2024	19.62	19.71	19.36	19.44	19.31	-2.61%	2,958,995
Aug 2, 2024	19.75	20.00	19.48	19.96	19.83	1.01%	3,272,455
Aug 1, 2024	19.85	19.98	19.69	19.76	19.63	-0.35%	1,607,425
Jul 31, 2024	19.71	19.91	19.66	19.83	19.70	0.66%	2,587,609
Jul 30, 2024	19.95	20.00	19.70	19.70	19.57	-1.35%	3,296,210
Jul 29, 2024	20.44	20.44	19.95	19.97	19.84	-2.35%	2,260,950
Jul 26, 2024	20.26	20.55	20.08	20.45	20.32	0.34%	2,529,420
Jul 25, 2024	20.15	20.46	20.03	20.38	20.13	0.94%	3,605,558
Jul 24, 2024	20.22	20.29	20.13	20.19	19.94	-0.10%	2,382,228
Jul 23, 2024	19.85	20.22	19.56	20.21	19.96	1.35%	2,882,270
Jul 22, 2024	19.99	20.04	19.75	19.94	19.70	-0.30%	2,239,809
Jul 19, 2024	19.85	20.18	19.57	20.00	19.75	0.86%	3,150,526
Jul 18, 2024	19.98	20.05	19.79	19.83	19.59	-1.10%	3,433,114
Jul 17, 2024	19.75	20.11	19.68	20.05	19.80	1.47%	3,565,037
Jul 16, 2024	19.60	19.77	19.39	19.76	19.52	0.97%	2,580,250
Jul 15, 2024	19.56	19.73	19.53	19.57	19.33	0.36%	3,351,691
Jul 12, 2024	19.65	19.69	19.49	19.50	19.26	-0.41%	2,023,265
Jul 11, 2024	19.45	19.66	19.44	19.58	19.34	1.24%	2,666,062
Jul 10, 2024	19.58	19.62	19.33	19.34	19.10	-0.57%	3,029,100
Jul 9, 2024	19.58	19.64	19.41	19.45	19.21	-0.82%	3,683,637
Jul 8, 2024	19.88	19.95	19.60	19.61	19.37	-0.61%	1,667,449
Jul 5, 2024	19.82	19.93	19.67	19.73	19.49	-0.75%	4,343,127
Jul 3, 2024	19.86	19.95	19.80	19.88	19.64	0.10%	1,010,664
Jul 2, 2024	19.86	19.95	19.73	19.86	19.62	-0.15%	1,651,447