Albertsons Companies, Inc. (ACI)

NYSE: ACI · Real-Time Price · USD

13.87

+0.51 (3.82%)

At close: Oct 22, 2026, 4:00 PM EDT

13.80

-0.07 (-0.50%)

After-hours: Oct 22, 2026, 7:45 PM EDT

Albertsons Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	13.42	14.02	13.42	13.87	13.87	5.11%	16,997,649
Oct 21, 2026	13.43	13.51	13.28	13.36	13.20	-0.82%	6,832,644
Oct 20, 2026	13.34	13.74	13.31	13.47	13.30	2.51%	8,472,799
Oct 19, 2026	13.05	13.20	12.93	13.14	12.98	0.38%	6,654,660
Oct 16, 2026	13.03	13.20	12.92	13.09	12.93	0.46%	6,895,410
Oct 15, 2026	12.99	13.45	12.99	13.03	12.87	-0.38%	9,104,018
Oct 14, 2026	12.58	13.10	12.51	13.08	12.92	2.83%	13,449,852
Oct 13, 2026	12.30	12.98	12.20	12.72	12.56	1.44%	16,910,567
Oct 12, 2026	12.26	12.58	12.18	12.54	12.39	2.87%	11,675,346
Oct 9, 2026	11.77	12.36	11.77	12.19	12.04	-1.22%	6,200,395
Oct 8, 2026	11.86	12.36	11.81	12.34	12.19	5.11%	12,422,027
Oct 7, 2026	11.57	11.92	11.56	11.74	11.60	2.26%	8,576,145
Oct 6, 2026	11.51	11.60	11.39	11.48	11.34	-0.26%	7,040,496
Oct 5, 2026	11.73	11.79	11.43	11.51	11.37	-2.04%	7,120,522
Oct 2, 2026	11.83	11.90	11.68	11.75	11.61	0.26%	5,554,381
Oct 1, 2026	11.57	11.90	11.42	11.72	11.58	0.95%	5,980,243
Sep 30, 2026	11.81	11.83	11.55	11.61	11.47	-0.26%	7,614,304
Sep 29, 2026	11.59	11.73	11.56	11.64	11.50	-	6,035,001
Sep 28, 2026	11.63	11.89	11.54	11.64	11.50	-0.26%	7,659,616
Sep 25, 2026	11.92	11.92	11.60	11.67	11.53	-2.34%	7,253,694
Sep 24, 2026	11.80	11.99	11.75	11.95	11.80	2.14%	5,624,263
Sep 23, 2026	12.07	12.13	11.68	11.70	11.56	-3.07%	7,051,337
Sep 22, 2026	12.25	12.38	12.07	12.07	11.92	-0.41%	9,246,044
Sep 21, 2026	12.28	12.44	12.12	12.12	11.97	-1.86%	8,276,991
Sep 18, 2026	12.54	12.60	12.32	12.35	12.20	-1.67%	15,300,972
Sep 17, 2026	12.60	12.76	12.42	12.56	12.41	-	6,920,303
Sep 16, 2026	12.76	12.91	12.55	12.56	12.41	-2.18%	6,551,077
Sep 15, 2026	12.65	13.03	12.54	12.84	12.68	0.94%	9,993,227
Sep 14, 2026	12.07	12.80	12.07	12.72	12.56	5.30%	10,278,253
Sep 11, 2026	11.67	12.12	11.67	12.08	11.93	3.25%	6,054,382
Sep 10, 2026	11.92	11.92	11.63	11.70	11.56	-1.27%	14,437,703
Sep 9, 2026	12.16	12.16	11.75	11.85	11.70	-2.39%	9,965,392
Sep 8, 2026	12.52	12.57	12.06	12.14	11.99	-3.27%	7,765,682
Sep 4, 2026	12.40	12.64	12.40	12.55	12.40	-0.32%	4,592,739
Sep 3, 2026	12.53	12.69	12.39	12.59	12.44	0.88%	4,372,251
Sep 2, 2026	12.42	12.69	12.27	12.48	12.33	0.16%	11,510,405
Sep 1, 2026	12.40	12.67	12.37	12.46	12.31	0.89%	6,228,861
Aug 31, 2026	12.48	12.59	12.34	12.35	12.20	-1.44%	7,750,247
Aug 28, 2026	12.32	12.64	12.29	12.53	12.38	2.45%	5,507,557
Aug 27, 2026	12.22	12.35	12.16	12.23	12.08	-1.37%	4,160,713
Aug 26, 2026	12.40	12.52	12.35	12.40	12.25	0.16%	5,032,255
Aug 25, 2026	12.44	12.61	12.37	12.38	12.23	-1.82%	4,694,658
Aug 24, 2026	12.38	12.75	12.38	12.61	12.46	1.86%	5,026,523
Aug 21, 2026	12.02	12.42	11.98	12.38	12.23	3.34%	6,423,531
Aug 20, 2026	11.98	12.06	11.85	11.98	11.83	-1.16%	5,984,169
Aug 19, 2026	12.14	12.50	12.08	12.12	11.97	-0.74%	5,314,141
Aug 18, 2026	12.43	12.52	12.19	12.21	12.06	0.08%	5,789,333
Aug 17, 2026	12.30	12.44	12.10	12.20	12.05	-1.77%	5,310,127
Aug 14, 2026	12.42	12.55	12.28	12.42	12.27	0.16%	5,310,592
Aug 13, 2026	12.05	12.46	12.05	12.40	12.25	3.25%	5,405,209