Albertsons Companies, Inc. (ACI)

NYSE: ACI · Real-Time Price · USD

14.76

+0.42 (2.93%)

At close: Jul 10, 2026, 4:00 PM EDT

14.78

+0.02 (0.14%)

After-hours: Jul 10, 2026, 7:49 PM EDT

Albertsons Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	14.56	14.85	14.45	14.76	14.76	2.93%	9,212,793
Jul 9, 2026	13.90	14.38	13.72	14.34	14.34	2.58%	10,816,358
Jul 8, 2026	14.14	14.48	13.96	13.98	13.98	-1.13%	5,633,239
Jul 7, 2026	14.39	14.65	14.05	14.14	14.14	-0.28%	7,190,601
Jul 6, 2026	14.12	14.22	13.97	14.18	14.18	0.35%	5,807,958
Jul 2, 2026	14.00	14.21	13.89	14.13	14.13	2.32%	5,097,450
Jul 1, 2026	13.55	13.81	13.41	13.81	13.81	2.07%	7,189,383
Jun 30, 2026	13.28	13.55	13.17	13.53	13.53	0.45%	9,864,855
Jun 29, 2026	13.58	13.75	13.32	13.47	13.47	-0.88%	8,768,986
Jun 26, 2026	14.06	14.11	13.50	13.59	13.59	-1.24%	9,943,362
Jun 25, 2026	14.04	14.12	13.55	13.76	13.76	-2.62%	6,207,477
Jun 24, 2026	14.00	14.22	13.98	14.13	14.13	1.58%	6,193,724
Jun 23, 2026	13.91	14.10	13.85	13.91	13.91	2.13%	7,948,755
Jun 22, 2026	13.31	13.92	13.31	13.62	13.62	1.26%	11,923,379
Jun 18, 2026	14.13	14.13	13.42	13.45	13.45	-6.66%	19,582,472
Jun 17, 2026	14.99	15.27	14.36	14.41	14.41	-4.44%	8,584,500
Jun 16, 2026	14.90	15.09	14.77	15.08	15.08	1.48%	10,949,344
Jun 15, 2026	15.30	15.36	14.81	14.86	14.86	-3.57%	10,435,917
Jun 12, 2026	15.45	15.69	15.33	15.41	15.41	0.13%	6,075,004
Jun 11, 2026	15.30	15.59	15.01	15.39	15.39	0.72%	6,404,797
Jun 10, 2026	15.85	15.85	15.25	15.28	15.28	-2.43%	13,897,644
Jun 9, 2026	16.08	16.20	15.63	15.66	15.66	-2.97%	6,970,102
Jun 8, 2026	16.16	16.31	16.13	16.14	16.14	-1.34%	4,162,772
Jun 5, 2026	16.05	16.39	16.05	16.36	16.36	3.02%	4,892,139
Jun 4, 2026	15.92	16.22	15.77	15.88	15.88	1.08%	4,989,112
Jun 3, 2026	15.56	15.92	15.56	15.71	15.71	0.77%	5,253,821
Jun 2, 2026	15.40	15.76	15.40	15.59	15.59	0.78%	4,284,908
Jun 1, 2026	15.67	15.67	15.36	15.47	15.47	-0.90%	6,793,770
May 29, 2026	15.89	15.93	15.44	15.61	15.61	-1.95%	9,554,067
May 28, 2026	16.13	16.27	15.85	15.92	15.92	-0.69%	4,860,755
May 27, 2026	15.80	16.31	15.74	16.03	16.03	1.91%	5,338,316
May 26, 2026	16.08	16.23	15.60	15.73	15.73	-2.96%	7,342,836
May 22, 2026	16.51	16.61	16.14	16.21	16.21	-0.37%	6,493,041
May 21, 2026	16.44	16.44	15.93	16.27	16.27	-4.57%	9,543,690
May 20, 2026	17.07	17.17	16.82	17.05	17.05	-0.87%	5,007,289
May 19, 2026	16.87	17.69	16.71	17.20	17.20	2.32%	9,847,379
May 18, 2026	16.40	16.88	16.39	16.81	16.81	2.50%	3,920,157
May 15, 2026	16.69	16.73	16.39	16.40	16.40	-0.67%	4,485,567
May 14, 2026	16.59	16.84	16.44	16.51	16.51	-0.18%	5,101,529
May 13, 2026	15.80	16.58	15.79	16.54	16.54	3.89%	6,022,174
May 12, 2026	16.02	16.05	15.55	15.92	15.92	-	12,270,003
May 11, 2026	16.06	16.08	15.80	15.92	15.92	-0.62%	4,300,646
May 8, 2026	16.17	16.27	16.00	16.02	16.02	-0.99%	3,957,380
May 7, 2026	15.93	16.33	15.92	16.18	16.18	0.94%	4,511,249
May 6, 2026	16.15	16.33	15.87	16.03	16.03	-0.62%	6,930,617
May 5, 2026	16.25	16.38	16.13	16.13	16.13	-0.98%	4,187,350
May 4, 2026	16.56	16.72	16.26	16.29	16.29	-1.99%	3,754,379
May 1, 2026	16.60	16.95	16.57	16.62	16.62	-1.36%	5,627,203
Apr 30, 2026	16.47	16.95	16.47	16.85	16.85	2.25%	5,257,934
Apr 29, 2026	16.50	16.62	16.38	16.48	16.48	-0.48%	4,051,279