Skip to main content
logo
Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
16.02
-0.16 (-0.99%)
At close: May 8, 2026, 4:00 PM EDT
16.14
+0.12 (0.75%)
After-hours: May 8, 2026, 7:53 PM EDT

Albertsons Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202616.1716.2716.0016.0216.02-0.99%3,951,273
May 7, 202615.9316.3315.9216.1816.180.94%4,511,103
May 6, 202616.1516.3315.8716.0316.03-0.62%6,877,176
May 5, 202616.2516.3816.1316.1316.13-0.98%4,186,926
May 4, 202616.5616.7216.2616.2916.29-1.99%3,754,195
May 1, 202616.6016.9516.5716.6216.62-1.36%5,619,068
Apr 30, 202616.4716.9516.4716.8516.852.25%5,239,864
Apr 29, 202616.5016.6216.3816.4816.48-0.48%4,050,803
Apr 28, 202616.8416.9316.3916.5616.56-0.06%4,647,275
Apr 27, 202616.7616.8916.5616.5716.57-0.30%4,723,309
Apr 24, 202616.6816.7316.4316.6216.62-1.42%6,804,385
Apr 23, 202616.9317.1216.8616.8616.69-0.41%4,299,270
Apr 22, 202617.1017.1816.8216.9316.76-0.99%5,782,800
Apr 21, 202616.7217.1716.5517.1016.932.83%6,502,415
Apr 20, 202616.7016.9716.5716.6316.46-0.42%6,273,692
Apr 17, 202616.3016.7316.1916.7016.532.02%14,332,353
Apr 16, 202616.6616.9216.3416.3716.20-1.39%11,367,373
Apr 15, 202616.2216.8716.1716.6016.431.59%10,566,495
Apr 14, 202616.7016.9215.9416.3416.18-3.03%13,737,344
Apr 13, 202617.1017.1416.5816.8516.68-2.49%9,459,660
Apr 10, 202617.2617.4217.1417.2817.11-1.09%4,683,928
Apr 9, 202617.5617.6917.2817.4717.29-1.36%5,948,475
Apr 8, 202617.2817.8117.1017.7117.53-1.88%11,065,629
Apr 7, 202617.9918.2217.9418.0517.870.33%8,205,962
Apr 6, 202617.6718.0017.5517.9917.813.09%5,269,302
Apr 2, 202617.2017.4917.0217.4517.272.59%5,924,583
Apr 1, 202617.1517.2316.7317.0116.84-0.18%6,717,243
Mar 31, 202617.4317.5017.0117.0416.87-1.96%5,747,043
Mar 30, 202617.0917.5517.0117.3817.201.82%4,820,601
Mar 27, 202617.1417.2917.0617.0716.90-0.12%5,087,856
Mar 26, 202616.5917.1016.5717.0916.923.14%3,682,600
Mar 25, 202616.9316.9516.3916.5716.40-1.72%5,864,193
Mar 24, 202617.0717.2816.8416.8616.69-1.58%4,702,304
Mar 23, 202617.2517.2716.6417.1316.96-0.93%6,997,223
Mar 20, 202617.4217.5317.2317.2917.12-0.29%15,817,166
Mar 19, 202617.3417.8217.3417.3417.170.35%5,442,179
Mar 18, 202617.5217.6617.2817.2817.11-1.99%5,846,484
Mar 17, 202617.4117.8817.3117.6317.451.85%4,737,710
Mar 16, 202617.2917.4617.0717.3117.140.23%7,492,888
Mar 13, 202617.0017.3116.9017.2717.102.37%4,419,130
Mar 12, 202616.5217.2916.4216.8716.702.62%7,221,237
Mar 11, 202616.8116.8416.4016.4416.27-1.91%6,003,503
Mar 10, 202617.1117.1216.7616.7616.59-2.73%6,294,458
Mar 9, 202617.6417.6517.2317.2317.06-3.04%5,441,481
Mar 6, 202617.2317.9017.1517.7717.592.72%5,746,675
Mar 5, 202616.9217.4916.9017.3017.131.17%6,655,966
Mar 4, 202617.5117.5316.8517.1016.93-2.40%8,956,409
Mar 3, 202617.6117.7117.3717.5217.34-1.02%3,811,221
Mar 2, 202617.8617.9817.6717.7017.52-1.12%4,641,143
Feb 27, 202617.8017.9717.7317.9017.720.56%5,320,723