Skip to main content
logo
Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
17.12
-0.17 (-0.98%)
At close: Oct 10, 2025, 4:00 PM EDT
17.12
0.00 (-0.01%)
After-hours: Oct 10, 2025, 7:41 PM EDT

Albertsons Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202517.3117.3116.9617.12--0.98%8,915,887
Oct 9, 202517.4517.6517.1417.2917.29-0.35%8,738,243
Oct 8, 202517.2817.3717.1517.3517.350.93%8,452,360
Oct 7, 202516.8117.2216.7017.1917.192.32%8,915,476
Oct 6, 202517.3017.3516.7516.8016.80-3.34%8,740,074
Oct 3, 202517.3117.5117.2817.3817.380.17%4,785,207
Oct 2, 202517.2017.4517.1917.3517.35-5,470,828
Oct 1, 202517.5317.6017.1117.3517.35-0.91%6,095,091
Sep 30, 202517.3917.6017.3517.5117.510.17%6,836,854
Sep 29, 202517.5817.5917.3117.4817.48-0.46%5,582,729
Sep 26, 202517.4717.6117.3417.5617.560.63%4,739,702
Sep 25, 202517.8417.8517.3617.4517.45-1.52%5,623,057
Sep 24, 202517.6017.8017.6017.7217.720.80%4,234,509
Sep 23, 202517.7117.7517.5017.5817.58-0.79%6,207,227
Sep 22, 202517.9717.9717.6217.7217.72-1.01%7,056,329
Sep 19, 202518.2818.3217.8117.9017.90-2.35%10,053,101
Sep 18, 202518.4118.4618.2818.3318.33-0.33%4,738,426
Sep 17, 202518.4918.6018.3418.3918.39-0.33%7,021,967
Sep 16, 202518.4518.4818.2118.4518.450.27%7,983,709
Sep 15, 202518.7718.7818.4018.4018.40-1.76%5,563,098
Sep 12, 202518.6818.7918.6118.7318.730.05%3,293,629
Sep 11, 202518.6118.7218.4418.7218.720.92%7,479,823
Sep 10, 202518.6618.7218.4218.5518.55-0.96%5,210,463
Sep 9, 202519.1919.2018.6318.7318.73-2.70%7,136,405
Sep 8, 202519.0619.2518.8619.2519.251.00%5,980,641
Sep 5, 202519.1119.1118.9319.0619.06-0.21%4,586,724
Sep 4, 202519.3419.4918.9719.1019.10-1.09%4,740,032
Sep 3, 202519.1819.3219.1219.3119.310.26%3,437,402
Sep 2, 202519.5019.5519.1719.2619.26-1.03%7,880,830
Aug 29, 202519.3219.4719.1819.4619.461.04%4,529,887
Aug 28, 202519.3719.4519.0219.2619.26-1.38%4,133,198
Aug 27, 202519.4219.6819.3719.5319.530.67%7,267,866
Aug 26, 202519.6619.7119.3619.4019.40-1.42%7,370,303
Aug 25, 202519.5019.7119.4919.6819.680.82%3,975,250
Aug 22, 202519.5019.6019.4019.5219.520.31%4,186,948
Aug 21, 202519.5419.5719.2719.4619.46-1.27%4,868,549
Aug 20, 202519.5619.7119.4619.7119.711.44%5,489,394
Aug 19, 202519.3619.5619.3219.4319.431.04%3,352,112
Aug 18, 202519.2319.3619.1119.2319.230.21%4,042,486
Aug 15, 202519.0119.2419.0119.1919.190.68%4,478,584
Aug 14, 202519.1219.3019.0119.0619.06-0.21%4,989,022
Aug 13, 202518.9519.1918.6019.1019.10-2.05%9,129,606
Aug 12, 202519.3719.5119.2519.5019.500.72%4,157,377
Aug 11, 202519.7919.8119.3519.3619.36-1.78%7,052,709
Aug 8, 202519.9020.0219.6719.7119.71-0.76%4,805,608
Aug 7, 202519.5919.9019.5119.8619.861.38%4,878,922
Aug 6, 202519.2519.6419.2519.5919.591.61%6,032,937
Aug 5, 202519.2219.3419.1719.2819.280.10%6,804,568
Aug 4, 202519.4119.6419.2419.2619.26-1.78%4,344,084
Aug 1, 202519.4419.6519.3019.6119.612.03%5,689,907