Albertsons Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	11.92	11.92	11.63	11.70	11.70	-1.27%	14,434,665
Sep 9, 2026	12.16	12.16	11.75	11.85	11.85	-2.39%	9,876,817
Sep 8, 2026	12.52	12.57	12.06	12.14	12.14	-3.27%	7,759,342
Sep 4, 2026	12.40	12.64	12.40	12.55	12.55	-0.32%	4,592,650
Sep 3, 2026	12.53	12.69	12.39	12.59	12.59	0.88%	4,369,488
Sep 2, 2026	12.42	12.69	12.27	12.48	12.48	0.16%	11,510,081
Sep 1, 2026	12.40	12.67	12.37	12.46	12.46	0.89%	6,228,796
Aug 31, 2026	12.48	12.59	12.34	12.35	12.35	-1.44%	7,747,119
Aug 28, 2026	12.32	12.64	12.29	12.53	12.53	2.45%	5,495,678
Aug 27, 2026	12.22	12.35	12.16	12.23	12.23	-1.37%	4,158,892
Aug 26, 2026	12.40	12.52	12.35	12.40	12.40	0.16%	5,028,041
Aug 25, 2026	12.44	12.61	12.37	12.38	12.38	-1.82%	4,655,675
Aug 24, 2026	12.38	12.75	12.38	12.61	12.61	1.86%	5,026,049
Aug 21, 2026	12.02	12.42	11.98	12.38	12.38	3.34%	6,421,197
Aug 20, 2026	11.98	12.06	11.85	11.98	11.98	-1.16%	5,958,029
Aug 19, 2026	12.14	12.50	12.08	12.12	12.12	-0.74%	5,258,281
Aug 18, 2026	12.43	12.52	12.19	12.21	12.21	0.08%	5,700,266
Aug 17, 2026	12.30	12.44	12.10	12.20	12.20	-1.77%	5,307,350
Aug 14, 2026	12.42	12.55	12.28	12.42	12.42	0.16%	5,296,818
Aug 13, 2026	12.05	12.46	12.05	12.40	12.40	3.25%	5,393,995
Aug 12, 2026	12.06	12.21	11.92	12.01	12.01	-1.96%	6,077,654
Aug 11, 2026	12.08	12.41	11.99	12.25	12.25	0.99%	6,811,164
Aug 10, 2026	12.00	12.17	11.93	12.13	12.13	1.00%	7,018,208
Aug 7, 2026	11.96	12.20	11.86	12.01	12.01	-0.58%	5,993,889
Aug 6, 2026	11.88	12.13	11.73	12.08	12.08	1.94%	7,259,645
Aug 5, 2026	12.03	12.18	11.63	11.85	11.85	-1.82%	9,469,470
Aug 4, 2026	11.56	12.08	11.42	12.07	12.07	4.96%	9,623,825
Aug 3, 2026	11.59	11.89	11.47	11.50	11.50	-0.69%	14,002,185
Jul 31, 2026	11.55	11.68	11.30	11.58	11.58	-0.17%	9,124,511
Jul 30, 2026	12.28	12.37	11.53	11.60	11.60	-3.81%	8,710,540
Jul 29, 2026	11.95	12.32	11.85	12.06	12.06	4.15%	11,795,550
Jul 28, 2026	11.30	11.81	11.30	11.58	11.58	1.85%	11,815,898
Jul 27, 2026	11.05	11.61	11.02	11.37	11.37	3.08%	13,749,979
Jul 24, 2026	11.16	11.20	10.86	11.03	11.03	-2.13%	21,305,625
Jul 23, 2026	12.50	12.50	11.02	11.44	11.27	-21.64%	47,687,942
Jul 22, 2026	14.75	14.84	14.39	14.60	14.38	-0.82%	7,550,922
Jul 21, 2026	14.88	14.90	14.58	14.72	14.50	-1.60%	4,514,805
Jul 20, 2026	15.07	15.15	14.88	14.96	14.74	-0.99%	4,506,627
Jul 17, 2026	15.22	15.48	15.01	15.11	14.89	0.60%	4,675,999
Jul 16, 2026	14.63	15.10	14.59	15.02	14.80	3.16%	5,797,454
Jul 15, 2026	14.56	14.93	14.51	14.56	14.34	-0.34%	4,123,741
Jul 14, 2026	14.61	14.80	14.52	14.61	14.39	-1.22%	4,144,513
Jul 13, 2026	14.87	14.94	14.60	14.79	14.57	0.20%	6,374,492
Jul 10, 2026	14.56	14.85	14.45	14.76	14.54	2.93%	9,213,920
Jul 9, 2026	13.90	14.38	13.72	14.34	14.13	2.58%	10,842,404
Jul 8, 2026	14.14	14.48	13.96	13.98	13.77	-1.13%	5,633,441
Jul 7, 2026	14.39	14.65	14.05	14.14	13.93	-0.28%	7,192,614
Jul 6, 2026	14.12	14.22	13.97	14.18	13.97	0.35%	5,811,111
Jul 2, 2026	14.00	14.21	13.89	14.13	13.92	2.32%	5,098,213
Jul 1, 2026	13.55	13.81	13.41	13.81	13.60	2.07%	7,207,490