Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
20.55
-0.01 (-0.05%)
At close: Feb 21, 2025, 4:00 PM
20.50
-0.05 (-0.24%)
After-hours: Feb 21, 2025, 4:43 PM EST
Albertsons Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 20.37 | 20.62 | 20.24 | 20.56 | 20.56 | 0.15% | 4,038,254 |
| Feb 19, 2025 | 20.62 | 20.71 | 20.43 | 20.53 | 20.53 | -0.53% | 2,547,994 |
| Feb 18, 2025 | 20.71 | 20.75 | 20.52 | 20.64 | 20.64 | -0.91% | 4,122,294 |
| Feb 14, 2025 | 21.36 | 21.40 | 20.69 | 20.83 | 20.83 | -2.39% | 3,613,591 |
| Feb 13, 2025 | 21.56 | 21.67 | 21.33 | 21.34 | 21.34 | -1.02% | 3,937,453 |
| Feb 12, 2025 | 21.12 | 21.58 | 21.10 | 21.56 | 21.56 | 1.27% | 6,408,246 |
| Feb 11, 2025 | 21.14 | 21.30 | 20.90 | 21.29 | 21.29 | 0.38% | 3,590,528 |
| Feb 10, 2025 | 20.95 | 21.22 | 20.77 | 21.21 | 21.21 | 1.53% | 3,655,688 |
| Feb 7, 2025 | 20.60 | 20.95 | 20.45 | 20.89 | 20.89 | 1.26% | 4,006,402 |
| Feb 6, 2025 | 20.49 | 20.70 | 20.35 | 20.63 | 20.63 | 1.13% | 5,277,974 |
| Feb 5, 2025 | 20.25 | 20.45 | 20.17 | 20.40 | 20.40 | 0.74% | 3,942,489 |
| Feb 4, 2025 | 19.71 | 20.30 | 19.63 | 20.25 | 20.25 | 3.42% | 6,406,798 |
| Feb 3, 2025 | 19.78 | 20.08 | 19.53 | 19.58 | 19.58 | -2.34% | 7,245,755 |
| Jan 31, 2025 | 20.04 | 20.26 | 20.01 | 20.05 | 20.05 | - | 3,458,685 |
| Jan 30, 2025 | 20.00 | 20.17 | 19.94 | 20.05 | 20.05 | 0.15% | 4,589,276 |
| Jan 29, 2025 | 19.83 | 20.06 | 19.80 | 20.02 | 20.02 | 0.91% | 2,976,847 |
| Jan 28, 2025 | 19.88 | 19.94 | 19.62 | 19.84 | 19.84 | 0.20% | 3,519,044 |
| Jan 27, 2025 | 20.06 | 20.19 | 19.74 | 19.80 | 19.80 | -0.55% | 4,559,245 |
| Jan 24, 2025 | 19.71 | 19.92 | 19.60 | 19.91 | 19.91 | 0.66% | 7,597,855 |
| Jan 23, 2025 | 19.56 | 19.83 | 19.56 | 19.78 | 19.63 | 0.82% | 4,231,886 |
| Jan 22, 2025 | 19.65 | 19.72 | 19.51 | 19.62 | 19.47 | -0.41% | 3,446,653 |
| Jan 21, 2025 | 20.13 | 20.13 | 19.45 | 19.70 | 19.55 | 0.31% | 4,709,248 |
| Jan 17, 2025 | 20.17 | 20.30 | 19.60 | 19.64 | 19.49 | -2.77% | 7,506,470 |
| Jan 16, 2025 | 20.36 | 20.48 | 20.14 | 20.20 | 20.05 | -1.08% | 5,637,512 |
| Jan 15, 2025 | 20.71 | 20.74 | 20.05 | 20.42 | 20.27 | -1.50% | 7,106,561 |
| Jan 14, 2025 | 20.66 | 20.92 | 20.45 | 20.73 | 20.58 | 0.34% | 6,551,581 |
| Jan 13, 2025 | 20.10 | 20.69 | 19.98 | 20.66 | 20.51 | 3.56% | 9,318,370 |
| Jan 10, 2025 | 19.87 | 20.03 | 19.71 | 19.95 | 19.80 | 0.35% | 7,153,264 |
| Jan 8, 2025 | 20.00 | 20.01 | 19.58 | 19.88 | 19.73 | 0.81% | 9,867,150 |
| Jan 7, 2025 | 19.74 | 19.75 | 19.42 | 19.72 | 19.57 | 0.61% | 9,503,081 |
| Jan 6, 2025 | 19.80 | 19.86 | 19.46 | 19.60 | 19.45 | -1.01% | 5,749,817 |
| Jan 3, 2025 | 19.61 | 19.86 | 19.57 | 19.80 | 19.65 | 0.71% | 5,697,332 |
| Jan 2, 2025 | 19.70 | 19.86 | 19.50 | 19.66 | 19.51 | 0.10% | 5,374,821 |
| Dec 31, 2024 | 19.58 | 19.83 | 19.55 | 19.64 | 19.49 | 0.10% | 3,859,509 |
| Dec 30, 2024 | 19.85 | 19.95 | 19.42 | 19.62 | 19.47 | -1.51% | 5,292,956 |
| Dec 27, 2024 | 19.59 | 19.92 | 19.59 | 19.92 | 19.77 | 0.45% | 4,383,528 |
| Dec 26, 2024 | 19.57 | 19.83 | 19.41 | 19.83 | 19.68 | 1.02% | 3,850,130 |
| Dec 24, 2024 | 19.64 | 19.64 | 19.42 | 19.63 | 19.48 | - | 1,722,329 |
| Dec 23, 2024 | 19.46 | 19.63 | 19.14 | 19.63 | 19.48 | 0.56% | 3,465,365 |
| Dec 20, 2024 | 19.36 | 19.60 | 19.26 | 19.52 | 19.37 | 0.57% | 9,898,704 |
| Dec 19, 2024 | 18.87 | 19.50 | 18.75 | 19.41 | 19.27 | 2.43% | 8,163,738 |
| Dec 18, 2024 | 19.12 | 19.24 | 18.93 | 18.95 | 18.81 | -1.92% | 6,984,948 |
| Dec 17, 2024 | 20.00 | 20.08 | 18.95 | 19.32 | 19.18 | -2.67% | 8,205,829 |
| Dec 16, 2024 | 19.39 | 19.88 | 19.14 | 19.85 | 19.70 | 1.79% | 8,410,547 |
| Dec 13, 2024 | 19.05 | 19.56 | 18.89 | 19.50 | 19.35 | 1.99% | 10,440,304 |
| Dec 12, 2024 | 18.37 | 19.24 | 18.09 | 19.12 | 18.98 | 4.88% | 18,194,976 |
| Dec 11, 2024 | 19.20 | 19.25 | 18.21 | 18.23 | 18.09 | -1.51% | 27,121,862 |
| Dec 10, 2024 | 18.99 | 19.36 | 17.00 | 18.51 | 18.37 | -2.27% | 15,812,788 |
| Dec 9, 2024 | 19.17 | 19.20 | 18.88 | 18.94 | 18.80 | -1.04% | 1,857,868 |
| Dec 6, 2024 | 19.23 | 19.32 | 19.05 | 19.14 | 19.00 | - | 1,737,418 |
| Dec 5, 2024 | 19.18 | 19.35 | 19.01 | 19.14 | 19.00 | -0.88% | 1,780,427 |
| Dec 4, 2024 | 19.28 | 19.54 | 19.12 | 19.31 | 19.17 | -0.16% | 1,686,898 |
| Dec 3, 2024 | 19.51 | 19.55 | 19.22 | 19.34 | 19.20 | -0.57% | 2,376,505 |
| Dec 2, 2024 | 19.71 | 19.79 | 19.43 | 19.45 | 19.31 | -2.02% | 2,703,334 |
| Nov 29, 2024 | 19.74 | 19.87 | 19.57 | 19.85 | 19.70 | 1.17% | 1,805,109 |
| Nov 27, 2024 | 19.68 | 19.70 | 19.50 | 19.62 | 19.47 | 0.41% | 2,160,393 |
| Nov 26, 2024 | 19.33 | 19.68 | 19.28 | 19.54 | 19.39 | 0.83% | 3,124,818 |
| Nov 25, 2024 | 19.30 | 19.63 | 19.29 | 19.38 | 19.24 | 0.05% | 2,811,479 |
| Nov 22, 2024 | 19.08 | 19.46 | 19.08 | 19.37 | 19.23 | 1.63% | 1,370,528 |
| Nov 21, 2024 | 19.12 | 19.17 | 18.96 | 19.06 | 18.92 | -0.31% | 1,683,089 |
| Nov 20, 2024 | 19.19 | 19.33 | 19.08 | 19.12 | 18.98 | -0.78% | 1,912,211 |
| Nov 19, 2024 | 18.95 | 19.44 | 18.88 | 19.27 | 19.13 | 1.37% | 2,286,015 |
| Nov 18, 2024 | 18.99 | 19.15 | 18.93 | 19.01 | 18.87 | 0.69% | 3,729,852 |
| Nov 15, 2024 | 19.08 | 19.15 | 18.86 | 18.88 | 18.74 | -1.15% | 2,230,395 |
| Nov 14, 2024 | 19.24 | 19.43 | 19.04 | 19.10 | 18.96 | - | 2,255,366 |
| Nov 13, 2024 | 19.52 | 19.52 | 19.06 | 19.10 | 18.96 | -2.15% | 2,058,342 |
| Nov 12, 2024 | 19.25 | 19.59 | 19.10 | 19.52 | 19.37 | 0.83% | 2,661,463 |
| Nov 11, 2024 | 19.26 | 19.52 | 19.11 | 19.36 | 19.22 | 0.52% | 3,049,308 |
| Nov 8, 2024 | 19.29 | 19.35 | 19.03 | 19.26 | 19.12 | -0.41% | 4,412,100 |
| Nov 7, 2024 | 18.82 | 19.44 | 18.82 | 19.34 | 19.20 | 2.60% | 4,370,016 |
| Nov 6, 2024 | 19.10 | 19.18 | 18.79 | 18.85 | 18.71 | 1.62% | 5,217,508 |
| Nov 5, 2024 | 18.46 | 18.75 | 18.39 | 18.55 | 18.41 | 0.54% | 2,019,727 |
| Nov 4, 2024 | 18.52 | 18.80 | 18.33 | 18.45 | 18.31 | -1.13% | 2,195,149 |
| Nov 1, 2024 | 18.38 | 18.68 | 18.17 | 18.66 | 18.52 | 3.09% | 4,272,124 |
| Oct 31, 2024 | 18.22 | 18.30 | 18.09 | 18.10 | 17.97 | -0.71% | 1,680,805 |
| Oct 30, 2024 | 18.10 | 18.26 | 17.99 | 18.23 | 18.09 | 1.22% | 3,460,769 |
| Oct 29, 2024 | 18.33 | 18.41 | 17.89 | 18.01 | 17.88 | -1.80% | 5,549,710 |
| Oct 28, 2024 | 18.45 | 18.45 | 18.34 | 18.34 | 18.20 | -0.38% | 2,299,052 |
| Oct 25, 2024 | 18.80 | 18.81 | 18.39 | 18.41 | 18.15 | -1.92% | 2,903,786 |
| Oct 24, 2024 | 19.00 | 19.05 | 18.77 | 18.77 | 18.51 | -0.90% | 1,845,778 |
| Oct 23, 2024 | 18.50 | 18.94 | 18.42 | 18.94 | 18.68 | 2.16% | 2,402,134 |
| Oct 22, 2024 | 18.78 | 18.78 | 18.47 | 18.54 | 18.28 | -1.07% | 3,950,528 |
| Oct 21, 2024 | 19.05 | 19.10 | 18.72 | 18.74 | 18.48 | -1.37% | 5,215,288 |
| Oct 18, 2024 | 18.88 | 19.04 | 18.42 | 19.00 | 18.74 | 3.09% | 5,422,170 |
| Oct 17, 2024 | 18.30 | 18.50 | 18.16 | 18.43 | 18.17 | 0.66% | 2,987,845 |
| Oct 16, 2024 | 18.30 | 18.52 | 18.27 | 18.31 | 18.06 | -0.76% | 2,616,724 |
| Oct 15, 2024 | 18.47 | 18.59 | 18.20 | 18.45 | 18.19 | 1.04% | 3,457,137 |
| Oct 14, 2024 | 18.39 | 18.39 | 18.20 | 18.26 | 18.01 | -0.60% | 3,012,273 |
| Oct 11, 2024 | 18.31 | 18.41 | 18.24 | 18.37 | 18.11 | 0.38% | 2,551,960 |
| Oct 10, 2024 | 18.45 | 18.51 | 18.24 | 18.30 | 18.05 | -0.76% | 3,102,306 |
| Oct 9, 2024 | 18.20 | 18.46 | 18.16 | 18.44 | 18.18 | 1.04% | 1,526,668 |
| Oct 8, 2024 | 18.16 | 18.32 | 18.15 | 18.25 | 18.00 | - | 1,735,913 |
| Oct 7, 2024 | 18.60 | 18.60 | 18.23 | 18.25 | 18.00 | -1.78% | 2,676,112 |
| Oct 4, 2024 | 18.61 | 18.71 | 18.50 | 18.58 | 18.32 | 0.43% | 2,129,663 |
| Oct 3, 2024 | 18.47 | 18.56 | 18.36 | 18.50 | 18.24 | -0.32% | 4,577,705 |
| Oct 2, 2024 | 18.65 | 18.67 | 18.39 | 18.56 | 18.30 | - | 4,883,096 |
| Oct 1, 2024 | 18.40 | 18.57 | 18.40 | 18.56 | 18.30 | 0.43% | 2,790,305 |
| Sep 30, 2024 | 18.53 | 18.64 | 18.41 | 18.48 | 18.22 | -0.05% | 4,003,101 |
| Sep 27, 2024 | 18.50 | 18.53 | 18.37 | 18.49 | 18.23 | -0.05% | 2,841,633 |
| Sep 26, 2024 | 18.49 | 18.56 | 18.40 | 18.50 | 18.24 | 0.38% | 3,113,468 |