Skip to main content
logo
Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
15.61
-0.31 (-1.95%)
At close: May 29, 2026, 4:00 PM EDT
15.67
+0.06 (0.40%)
After-hours: May 29, 2026, 7:34 PM EDT

Albertsons Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202615.8915.9315.4415.6115.61-1.95%9,554,067
May 28, 202616.1316.2715.8515.9215.92-0.69%4,860,755
May 27, 202615.8016.3115.7416.0316.031.91%5,338,316
May 26, 202616.0816.2315.6015.7315.73-2.96%7,342,836
May 22, 202616.5116.6116.1416.2116.21-0.37%6,493,041
May 21, 202616.4416.4415.9316.2716.27-4.57%9,543,690
May 20, 202617.0717.1716.8217.0517.05-0.87%5,007,289
May 19, 202616.8717.6916.7117.2017.202.32%9,847,379
May 18, 202616.4016.8816.3916.8116.812.50%3,920,157
May 15, 202616.6916.7316.3916.4016.40-0.67%4,485,567
May 14, 202616.5916.8416.4416.5116.51-0.18%5,101,529
May 13, 202615.8016.5815.7916.5416.543.89%6,022,174
May 12, 202616.0216.0515.5515.9215.92-12,270,003
May 11, 202616.0616.0815.8015.9215.92-0.62%4,300,646
May 8, 202616.1716.2716.0016.0216.02-0.99%3,957,380
May 7, 202615.9316.3315.9216.1816.180.94%4,511,249
May 6, 202616.1516.3315.8716.0316.03-0.62%6,930,617
May 5, 202616.2516.3816.1316.1316.13-0.98%4,187,350
May 4, 202616.5616.7216.2616.2916.29-1.99%3,754,379
May 1, 202616.6016.9516.5716.6216.62-1.36%5,627,203
Apr 30, 202616.4716.9516.4716.8516.852.25%5,257,934
Apr 29, 202616.5016.6216.3816.4816.48-0.48%4,051,279
Apr 28, 202616.8416.9316.3916.5616.56-0.06%4,648,215
Apr 27, 202616.7616.8916.5616.5716.57-0.30%4,723,400
Apr 24, 202616.6816.7316.4316.6216.62-0.42%6,891,291
Apr 23, 202616.9317.1216.8616.8616.69-0.41%4,731,484
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