Skip to main content
logo
Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
13.45
-0.96 (-6.66%)
At close: Jun 18, 2026, 4:00 PM EDT
13.50
+0.05 (0.39%)
After-hours: Jun 18, 2026, 7:59 PM EDT

Albertsons Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202614.1314.1313.4213.4513.45-6.66%19,582,472
Jun 17, 202614.9915.2714.3614.4114.41-4.44%8,584,500
Jun 16, 202614.9015.0914.7715.0815.081.48%10,949,344
Jun 15, 202615.3015.3614.8114.8614.86-3.57%10,435,917
Jun 12, 202615.4515.6915.3315.4115.410.13%6,075,004
Jun 11, 202615.3015.5915.0115.3915.390.72%6,404,797
Jun 10, 202615.8515.8515.2515.2815.28-2.43%13,897,644
Jun 9, 202616.0816.2015.6315.6615.66-2.97%6,970,102
Jun 8, 202616.1616.3116.1316.1416.14-1.34%4,162,772
Jun 5, 202616.0516.3916.0516.3616.363.02%4,892,139
Jun 4, 202615.9216.2215.7715.8815.881.08%4,989,112
Jun 3, 202615.5615.9215.5615.7115.710.77%5,253,821
Jun 2, 202615.4015.7615.4015.5915.590.78%4,284,908
Jun 1, 202615.6715.6715.3615.4715.47-0.90%6,793,770
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