Skip to main content
logo
Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
16.80
+0.14 (0.84%)
Jan 28, 2026, 10:19 AM EST - Market open

Albertsons Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202616.7416.7716.6516.70-0.24%4,347
Jan 27, 202617.1517.2416.4016.6616.66-3.25%9,595,471
Jan 26, 202617.2017.4217.1617.2217.220.94%7,107,490
Jan 23, 202617.0017.1616.7617.0617.06-0.70%6,578,230
Jan 22, 202616.9517.2216.5717.1817.030.94%8,442,748
Jan 21, 202617.1817.2016.9617.0216.87-0.70%5,864,831
Jan 20, 202617.2917.4116.9917.1416.99-1.04%7,963,487
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, 202616.7016.9516.6316.6616.510.18%11,663,455
Jan 8, 202615.9516.6815.9516.6316.483.36%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
Dec 23, 202517.3817.4017.0217.2117.06-1.38%8,817,987
Dec 22, 202517.3817.4617.1917.4517.300.11%6,179,713
Dec 19, 202517.4617.5017.2717.4317.28-0.23%14,999,977
Dec 18, 202517.4717.6817.4417.4717.32-1.19%12,403,556
Dec 17, 202517.4017.8317.3417.6817.531.20%7,648,248
Dec 16, 202517.3617.5217.1317.4717.320.81%8,722,705
Dec 15, 202517.3917.4616.5517.3317.18-0.17%10,411,337
Dec 12, 202517.3817.5717.2917.3617.210.46%5,860,840
Dec 11, 202517.1217.4217.0917.2817.131.29%5,795,294
Dec 10, 202517.2617.5417.0517.0616.91-0.99%14,122,160
Dec 9, 202517.2017.3617.1717.2317.080.41%6,281,944
Dec 8, 202517.2317.3817.1617.1617.01-0.35%7,671,896
Dec 5, 202517.6317.6817.1517.2217.07-2.49%12,663,393
Dec 4, 202517.8717.9117.4517.6617.51-1.56%8,854,241
Dec 3, 202517.9318.2817.8517.9417.780.50%5,978,948
Dec 2, 202518.0418.1917.8417.8517.69-1.38%8,946,712
Dec 1, 202518.2518.3618.1018.1017.94-1.25%7,331,978
Nov 28, 202518.1418.4118.1018.3318.171.05%3,120,973
Nov 26, 202517.9818.3517.9818.1417.980.78%6,664,005
Nov 25, 202517.6518.0117.6418.0017.842.51%8,333,396
Nov 24, 202517.8017.8017.1917.5617.41-0.28%36,781,940
Nov 21, 202517.6217.9017.5317.6117.460.23%7,937,508
Nov 20, 202517.7817.8917.5017.5717.42-1.51%8,397,246
Nov 19, 202518.1718.1917.8317.8417.68-1.65%6,655,913
Nov 18, 202518.2318.2517.9418.1417.980.11%6,005,431
Nov 17, 202518.2118.3217.9918.1217.96-0.49%5,677,785
Nov 14, 202518.0418.2317.9118.2118.051.39%5,459,664