Albertsons Companies, Inc. (ACI)

NYSE: ACI · Real-Time Price · USD

12.38

+0.40 (3.34%)

At close: Aug 21, 2026, 4:00 PM EDT

12.39

+0.01 (0.08%)

After-hours: Aug 21, 2026, 5:08 PM EDT

Albertsons Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.02	12.42	11.98	12.38	12.38	3.34%	6,421,197
Aug 20, 2026	11.98	12.06	11.85	11.98	11.98	-1.16%	5,958,029
Aug 19, 2026	12.14	12.50	12.08	12.12	12.12	-0.74%	5,258,281
Aug 18, 2026	12.43	12.52	12.19	12.21	12.21	0.08%	5,700,266
Aug 17, 2026	12.30	12.44	12.10	12.20	12.20	-1.77%	5,307,350
Aug 14, 2026	12.42	12.55	12.28	12.42	12.42	0.16%	5,296,818
Aug 13, 2026	12.05	12.46	12.05	12.40	12.40	3.25%	5,393,995
Aug 12, 2026	12.06	12.21	11.92	12.01	12.01	-1.96%	6,077,654
Aug 11, 2026	12.08	12.41	11.99	12.25	12.25	0.99%	6,811,164
Aug 10, 2026	12.00	12.17	11.93	12.13	12.13	1.00%	7,018,208
Aug 7, 2026	11.96	12.20	11.86	12.01	12.01	-0.58%	5,993,889
Aug 6, 2026	11.88	12.13	11.73	12.08	12.08	1.94%	7,259,645
Aug 5, 2026	12.03	12.18	11.63	11.85	11.85	-1.82%	9,469,470
Aug 4, 2026	11.56	12.08	11.42	12.07	12.07	4.96%	9,623,825
Aug 3, 2026	11.59	11.89	11.47	11.50	11.50	-0.69%	14,002,185
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