Albertsons Companies, Inc. (ACI)

NYSE: ACI · Real-Time Price · USD

11.58

-0.02 (-0.17%)

At close: Jul 31, 2026, 4:00 PM EDT

11.59

+0.01 (0.09%)

After-hours: Jul 31, 2026, 7:48 PM EDT

Albertsons Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	13.28	13.55	13.17	13.53	13.33	0.45%	9,889,553
Jun 29, 2026	13.58	13.75	13.32	13.47	13.27	-0.88%	8,774,484
Jun 26, 2026	14.06	14.11	13.50	13.59	13.39	-1.24%	10,026,650
Jun 25, 2026	14.04	14.12	13.55	13.76	13.56	-2.62%	6,208,097
Jun 24, 2026	14.00	14.22	13.98	14.13	13.92	1.58%	6,193,878
Jun 23, 2026	13.91	14.10	13.85	13.91	13.70	2.13%	7,949,223
Jun 22, 2026	13.31	13.92	13.31	13.62	13.42	1.26%	11,924,378
Jun 18, 2026	14.13	14.13	13.42	13.45	13.25	-6.66%	19,841,496
Jun 17, 2026	14.99	15.27	14.36	14.41	14.20	-4.44%	8,594,014
Jun 16, 2026	14.90	15.09	14.77	15.08	14.86	1.48%	10,949,822
Jun 15, 2026	15.30	15.36	14.81	14.86	14.64	-3.57%	10,686,571
Jun 12, 2026	15.45	15.69	15.33	15.41	15.18	0.13%	6,578,834
Jun 11, 2026	15.30	15.59	15.01	15.39	15.16	0.72%	6,855,557
Jun 10, 2026	15.85	15.85	15.25	15.28	15.05	-2.43%	15,810,128
Jun 9, 2026	16.08	16.20	15.63	15.66	15.43	-2.97%	6,995,925
Jun 8, 2026	16.16	16.31	16.13	16.14	15.90	-1.34%	4,165,223
Jun 5, 2026	16.05	16.39	16.05	16.36	16.12	3.02%	4,902,139
Jun 4, 2026	15.92	16.22	15.77	15.88	15.64	1.08%	4,990,523
Jun 3, 2026	15.56	15.92	15.56	15.71	15.48	0.77%	5,258,652
Jun 2, 2026	15.40	15.76	15.40	15.59	15.36	0.78%	4,302,047
Jun 1, 2026	15.67	15.67	15.36	15.47	15.24	-0.90%	6,817,394
May 29, 2026	15.89	15.93	15.44	15.61	15.38	-1.95%	9,917,417
May 28, 2026	16.13	16.27	15.85	15.92	15.68	-0.69%	4,866,211
May 27, 2026	15.80	16.31	15.74	16.03	15.79	1.91%	5,340,975
May 26, 2026	16.08	16.23	15.60	15.73	15.50	-2.96%	7,347,963
May 22, 2026	16.51	16.61	16.14	16.21	15.97	-0.37%	6,498,059
May 21, 2026	16.44	16.44	15.93	16.27	16.03	-4.57%	9,678,396
May 20, 2026	17.07	17.17	16.82	17.05	16.80	-0.87%	5,092,755