Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
18.71
-0.54 (-2.81%)
Sep 9, 2025, 1:03 PM - Market open
Albertsons Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.19 | 19.20 | 18.63 | 18.78 | - | -2.44% | 2,863,939 |
| Sep 8, 2025 | 19.06 | 19.25 | 18.86 | 19.25 | 19.25 | 1.00% | 5,980,641 |
| Sep 5, 2025 | 19.11 | 19.11 | 18.93 | 19.06 | 19.06 | -0.21% | 4,586,724 |
| Sep 4, 2025 | 19.34 | 19.49 | 18.97 | 19.10 | 19.10 | -1.09% | 4,740,032 |
| Sep 3, 2025 | 19.18 | 19.32 | 19.12 | 19.31 | 19.31 | 0.26% | 3,437,402 |
| Sep 2, 2025 | 19.50 | 19.55 | 19.17 | 19.26 | 19.26 | -1.03% | 7,880,830 |
| Aug 29, 2025 | 19.32 | 19.47 | 19.18 | 19.46 | 19.46 | 1.04% | 4,529,887 |
| Aug 28, 2025 | 19.37 | 19.45 | 19.02 | 19.26 | 19.26 | -1.38% | 4,133,198 |
| Aug 27, 2025 | 19.42 | 19.68 | 19.37 | 19.53 | 19.53 | 0.67% | 7,267,866 |
| Aug 26, 2025 | 19.66 | 19.71 | 19.36 | 19.40 | 19.40 | -1.42% | 7,370,303 |
| Aug 25, 2025 | 19.50 | 19.71 | 19.49 | 19.68 | 19.68 | 0.82% | 3,975,250 |
| Aug 22, 2025 | 19.50 | 19.60 | 19.40 | 19.52 | 19.52 | 0.31% | 4,186,948 |
| Aug 21, 2025 | 19.54 | 19.57 | 19.27 | 19.46 | 19.46 | -1.27% | 4,868,549 |
| Aug 20, 2025 | 19.56 | 19.71 | 19.46 | 19.71 | 19.71 | 1.44% | 5,489,394 |
| Aug 19, 2025 | 19.36 | 19.56 | 19.32 | 19.43 | 19.43 | 1.04% | 3,352,112 |
| Aug 18, 2025 | 19.23 | 19.36 | 19.11 | 19.23 | 19.23 | 0.21% | 4,042,486 |
| Aug 15, 2025 | 19.01 | 19.24 | 19.01 | 19.19 | 19.19 | 0.68% | 4,478,584 |
| Aug 14, 2025 | 19.12 | 19.30 | 19.01 | 19.06 | 19.06 | -0.21% | 4,989,022 |
| Aug 13, 2025 | 18.95 | 19.19 | 18.60 | 19.10 | 19.10 | -2.05% | 9,129,606 |
| Aug 12, 2025 | 19.37 | 19.51 | 19.25 | 19.50 | 19.50 | 0.72% | 4,157,377 |
| Aug 11, 2025 | 19.79 | 19.81 | 19.35 | 19.36 | 19.36 | -1.78% | 7,052,709 |
| Aug 8, 2025 | 19.90 | 20.02 | 19.67 | 19.71 | 19.71 | -0.76% | 4,805,608 |
| Aug 7, 2025 | 19.59 | 19.90 | 19.51 | 19.86 | 19.86 | 1.38% | 4,878,922 |
| Aug 6, 2025 | 19.25 | 19.64 | 19.25 | 19.59 | 19.59 | 1.61% | 6,032,937 |
| Aug 5, 2025 | 19.22 | 19.34 | 19.17 | 19.28 | 19.28 | 0.10% | 6,804,568 |
| Aug 4, 2025 | 19.41 | 19.64 | 19.24 | 19.26 | 19.26 | -1.78% | 4,344,084 |
| Aug 1, 2025 | 19.44 | 19.65 | 19.30 | 19.61 | 19.61 | 2.03% | 5,689,907 |
| Jul 31, 2025 | 19.36 | 19.50 | 19.20 | 19.22 | 19.22 | -1.28% | 5,404,976 |
| Jul 30, 2025 | 19.70 | 19.73 | 19.40 | 19.47 | 19.47 | -1.02% | 7,520,907 |
| Jul 29, 2025 | 19.73 | 19.81 | 19.58 | 19.67 | 19.67 | -0.10% | 7,866,258 |
| Jul 28, 2025 | 19.99 | 20.05 | 19.66 | 19.69 | 19.69 | -1.55% | 6,240,422 |
| Jul 25, 2025 | 20.47 | 20.47 | 19.98 | 20.00 | 20.00 | -2.63% | 4,368,280 |
| Jul 24, 2025 | 20.80 | 20.81 | 20.48 | 20.54 | 20.39 | -1.25% | 5,483,919 |
| Jul 23, 2025 | 20.57 | 20.91 | 20.57 | 20.80 | 20.65 | 1.12% | 5,248,673 |
| Jul 22, 2025 | 20.44 | 20.64 | 20.37 | 20.57 | 20.42 | 2.64% | 6,321,841 |
| Jul 21, 2025 | 20.30 | 20.46 | 20.02 | 20.04 | 19.89 | -2.10% | 7,118,407 |
| Jul 18, 2025 | 20.24 | 20.62 | 20.14 | 20.47 | 20.32 | 1.14% | 7,588,066 |
| Jul 17, 2025 | 20.48 | 20.53 | 20.19 | 20.24 | 20.09 | -1.41% | 11,341,695 |
| Jul 16, 2025 | 20.90 | 21.14 | 20.52 | 20.53 | 20.38 | -2.28% | 10,892,877 |
| Jul 15, 2025 | 21.69 | 21.76 | 20.57 | 21.01 | 20.85 | -5.06% | 16,437,902 |
| Jul 14, 2025 | 22.23 | 22.39 | 22.04 | 22.13 | 21.97 | -0.09% | 8,835,995 |
| Jul 11, 2025 | 22.25 | 22.32 | 22.10 | 22.15 | 21.99 | -0.58% | 4,572,702 |
| Jul 10, 2025 | 22.36 | 22.49 | 22.14 | 22.28 | 22.11 | -0.22% | 5,019,501 |
| Jul 9, 2025 | 22.12 | 22.37 | 22.06 | 22.33 | 22.16 | 0.77% | 4,420,885 |
| Jul 8, 2025 | 22.64 | 22.78 | 22.11 | 22.16 | 22.00 | -2.55% | 8,812,314 |
| Jul 7, 2025 | 22.00 | 22.75 | 21.87 | 22.74 | 22.57 | 3.69% | 8,794,062 |
| Jul 3, 2025 | 21.92 | 22.00 | 21.79 | 21.93 | 21.77 | -0.27% | 2,715,818 |
| Jul 2, 2025 | 21.62 | 22.08 | 21.58 | 21.99 | 21.83 | 1.62% | 6,251,329 |
| Jul 1, 2025 | 21.62 | 21.89 | 21.45 | 21.64 | 21.48 | 0.60% | 5,864,405 |
| Jun 30, 2025 | 21.24 | 21.59 | 21.23 | 21.51 | 21.35 | 1.51% | 5,561,776 |