Skip to main content
logo
Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
17.69
-0.22 (-1.23%)
At close: Oct 31, 2025, 4:00 PM EDT
17.69
0.00 (0.00%)
After-hours: Oct 31, 2025, 7:53 PM EDT

Albertsons Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 23, 202519.6219.7619.2019.2119.06-1.79%8,124,195
Oct 22, 202519.3519.6219.2819.5619.401.14%6,796,973
Oct 21, 202519.6419.9219.3019.3419.19-1.63%10,815,270
Oct 20, 202519.6920.0019.5619.6619.50-0.41%7,152,772
Oct 17, 202519.4019.8819.3219.7419.582.65%9,887,696
Oct 16, 202519.1719.5419.0819.2319.080.10%8,553,205
Oct 15, 202519.2119.2918.9119.2119.06-0.26%10,703,919
Oct 14, 202518.4519.5017.7019.2619.1113.63%23,622,361
Oct 13, 202516.9617.2216.8516.9516.82-0.99%8,974,655
Oct 10, 202517.3117.3116.9617.1216.98-0.98%9,017,641
Oct 9, 202517.4517.6517.1417.2917.15-0.35%8,738,243
Oct 8, 202517.2817.3717.1517.3517.210.93%8,452,360
Oct 7, 202516.8117.2216.7017.1917.052.32%8,915,476
Oct 6, 202517.3017.3516.7516.8016.67-3.34%8,740,074
Oct 3, 202517.3117.5117.2817.3817.240.17%4,785,207
Oct 2, 202517.2017.4517.1917.3517.21-5,470,828
Oct 1, 202517.5317.6017.1117.3517.21-0.91%6,095,091
Sep 30, 202517.3917.6017.3517.5117.370.17%6,836,854
Sep 29, 202517.5817.5917.3117.4817.34-0.46%5,582,729
Sep 26, 202517.4717.6117.3417.5617.420.63%4,739,702
Sep 25, 202517.8417.8517.3617.4517.31-1.52%5,623,057
Sep 24, 202517.6017.8017.6017.7217.580.80%4,234,509
Sep 23, 202517.7117.7517.5017.5817.44-0.79%6,207,227
Sep 22, 202517.9717.9717.6217.7217.58-1.01%7,056,329
Sep 19, 202518.2818.3217.8117.9017.76-2.35%10,053,101
Sep 18, 202518.4118.4618.2818.3318.18-0.33%4,738,426
Sep 17, 202518.4918.6018.3418.3918.24-0.33%7,021,967
Sep 16, 202518.4518.4818.2118.4518.300.27%7,983,709
Sep 15, 202518.7718.7818.4018.4018.25-1.76%5,563,098
Sep 12, 202518.6818.7918.6118.7318.580.05%3,293,629
Sep 11, 202518.6118.7218.4418.7218.570.92%7,479,823
Sep 10, 202518.6618.7218.4218.5518.40-0.96%5,210,463
Sep 9, 202519.1919.2018.6318.7318.58-2.70%7,136,405
Sep 8, 202519.0619.2518.8619.2519.101.00%5,980,641
Sep 5, 202519.1119.1118.9319.0618.91-0.21%4,586,724
Sep 4, 202519.3419.4918.9719.1018.95-1.09%4,740,032
Sep 3, 202519.1819.3219.1219.3119.160.26%3,437,402
Sep 2, 202519.5019.5519.1719.2619.11-1.03%7,880,830
Aug 29, 202519.3219.4719.1819.4619.311.04%4,529,887
Aug 28, 202519.3719.4519.0219.2619.11-1.38%4,133,198
Aug 27, 202519.4219.6819.3719.5319.370.67%7,267,866
Aug 26, 202519.6619.7119.3619.4019.25-1.42%7,370,303
Aug 25, 202519.5019.7119.4919.6819.520.82%3,975,250
Aug 22, 202519.5019.6019.4019.5219.360.31%4,186,948