Skip to main content
logo
Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
17.23
-0.54 (-3.04%)
At close: Mar 9, 2026, 4:00 PM EDT
17.24
+0.01 (0.06%)
After-hours: Mar 9, 2026, 7:59 PM EDT

Albertsons Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.6417.6517.2317.2317.23-3.04%5,432,567
Mar 6, 202617.2317.9017.1517.7717.772.72%5,745,109
Mar 5, 202616.9217.4916.9017.3017.301.17%6,631,675
Mar 4, 202617.5117.5316.8517.1017.10-2.40%8,611,679
Mar 3, 202617.6117.7117.3717.5217.52-1.02%3,808,765
Mar 2, 202617.8617.9817.6717.7017.70-1.12%4,638,330
Feb 27, 202617.8017.9717.7317.9017.900.56%5,320,723
Feb 26, 202617.7818.0517.7617.8017.800.56%4,714,626
Feb 25, 202618.5018.5617.5717.7017.70-5.14%6,210,765
Feb 24, 202618.5118.8318.4818.6618.660.81%6,031,496
Feb 23, 202617.8018.5417.7718.5118.513.41%5,837,755
Feb 20, 202617.9617.9617.6117.9017.90-0.17%4,805,499
Feb 19, 202618.0618.3617.7417.9317.93-1.05%4,430,391
Feb 18, 202618.4218.5217.9918.1218.12-1.89%6,558,320
Feb 17, 202618.7218.8318.2918.4718.47-0.54%5,410,415
Feb 13, 202617.9118.5917.9018.5718.573.57%5,785,888
Feb 12, 202617.7618.1917.7617.9317.931.13%6,071,605
Feb 11, 202617.5017.9117.3617.7317.730.91%5,426,204
Feb 10, 202617.9018.0717.5717.5717.57-3.25%6,048,061
Feb 9, 202618.1318.4717.9218.1618.160.39%6,648,218
Feb 6, 202617.8218.2017.8218.0918.091.69%6,669,917
Feb 5, 202617.8118.0917.6917.7917.790.17%6,347,826
Feb 4, 202617.5318.0817.5017.7617.761.78%6,981,340
Feb 3, 202616.8217.5516.7817.4517.453.50%7,986,810
Feb 2, 202616.6816.8716.5216.8616.861.26%6,571,664
Jan 30, 202616.5216.7116.5016.6516.650.36%6,097,152
Jan 29, 202616.7216.8116.4816.5916.59-0.60%7,576,054
Jan 28, 202616.7716.9116.6316.6916.690.18%4,637,017
Jan 27, 202617.1517.2416.4016.6616.66-3.25%9,595,471
Jan 26, 202617.2017.4217.1617.2217.220.94%7,109,065
Jan 23, 202617.0017.1616.7617.0617.06-0.70%6,584,899
Jan 22, 202616.9517.2216.5717.1817.030.94%8,452,638
Jan 21, 202617.1817.2016.9617.0216.87-0.70%5,864,831
Jan 20, 202617.2917.4116.9917.1416.99-1.04%7,963,042
Jan 16, 202617.2917.4617.2317.3217.17-0.35%4,934,452
Jan 15, 202617.2317.6617.0517.3817.23-1.86%10,210,024
Jan 14, 202617.2717.8917.2517.7117.563.03%7,752,569
Jan 13, 202617.1517.2417.0317.1917.04-0.17%8,546,927
Jan 12, 202616.6717.5316.6617.2217.073.36%17,604,322
Jan 9, 202616.7016.9516.6316.6616.520.18%11,663,455
Jan 8, 202615.9516.6815.9516.6316.493.36%16,577,397
Jan 7, 202617.3017.4115.8016.0915.95-5.96%26,947,207
Jan 6, 202617.2917.3916.9917.1116.96-0.87%16,175,080
Jan 5, 202617.2917.3716.9317.2617.11-0.29%9,617,892
Jan 2, 202617.1717.3517.0517.3117.160.82%6,807,565
Dec 31, 202517.2217.3617.1717.1717.02-0.46%7,368,420
Dec 30, 202517.2517.4517.2517.2517.10-0.23%6,241,893
Dec 29, 202517.2117.5217.2117.2917.14-0.69%7,981,171
Dec 26, 202517.2117.4417.2117.4117.260.75%6,705,215
Dec 24, 202517.2917.3117.1717.2817.130.41%2,982,719