Skip to main content
logo
Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
16.70
+0.33 (2.02%)
At close: Apr 17, 2026, 4:00 PM EDT
16.72
+0.02 (0.12%)
After-hours: Apr 17, 2026, 7:54 PM EDT

Albertsons Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202616.3016.7316.1916.7016.702.02%14,305,608
Apr 16, 202616.6616.9216.3416.3716.37-1.39%11,328,888
Apr 15, 202616.2216.8716.1716.6016.601.59%10,522,960
Apr 14, 202616.7016.9215.9416.3416.34-3.03%13,731,000
Apr 13, 202617.1017.1416.5816.8516.85-2.49%9,248,550
Apr 10, 202617.2617.4217.1417.2817.28-1.09%4,678,852
Apr 9, 202617.5617.6917.2817.4717.47-1.36%5,940,699
Apr 8, 202617.2817.8117.1017.7117.71-1.88%11,048,910
Apr 7, 202617.9918.2217.9418.0518.050.33%6,998,557
Apr 6, 202617.6718.0017.5517.9917.993.09%5,268,199
Apr 2, 202617.2017.4917.0217.4517.452.59%5,924,015
Apr 1, 202617.1517.2316.7317.0117.01-0.18%6,714,414
Mar 31, 202617.4317.5017.0117.0417.04-1.96%5,745,910
Mar 30, 202617.0917.5517.0117.3817.381.82%4,773,059
Mar 27, 202617.1417.2917.0617.0717.07-0.12%5,014,950
Mar 26, 202616.5917.1016.5717.0917.093.14%3,677,275
Mar 25, 202616.9316.9516.3916.5716.57-1.72%5,859,223
Mar 24, 202617.0717.2816.8416.8616.86-1.58%4,701,761
Mar 23, 202617.2517.2716.6417.1317.13-0.93%6,993,086
Mar 20, 202617.4217.5317.2317.2917.29-0.29%13,414,054
Mar 19, 202617.3417.8217.3417.3417.340.35%5,388,384
Mar 18, 202617.5217.6617.2817.2817.28-1.99%5,668,977
Mar 17, 202617.4117.8817.3117.6317.631.85%4,733,311
Mar 16, 202617.2917.4617.0717.3117.310.23%7,426,006
Mar 13, 202617.0017.3116.9017.2717.272.37%4,418,634
Mar 12, 202616.5217.2916.4216.8716.872.62%7,219,204
Mar 11, 202616.8116.8416.4016.4416.44-1.91%5,998,036
Mar 10, 202617.1117.1216.7616.7616.76-2.73%6,284,421
Mar 9, 202617.6417.6517.2317.2317.23-3.04%5,432,567
Mar 6, 202617.2317.9017.1517.7717.772.72%5,745,109
Mar 5, 202616.9217.4916.9017.3017.301.17%6,631,675
Mar 4, 202617.5117.5316.8517.1017.10-2.40%8,611,679
Mar 3, 202617.6117.7117.3717.5217.52-1.02%3,808,765
Mar 2, 202617.8617.9817.6717.7017.70-1.12%4,638,330
Feb 27, 202617.8017.9717.7317.9017.900.56%5,320,723
Feb 26, 202617.7818.0517.7617.8017.800.56%4,714,626
Feb 25, 202618.5018.5617.5717.7017.70-5.14%6,210,765
Feb 24, 202618.5118.8318.4818.6618.660.81%6,031,496
Feb 23, 202617.8018.5417.7718.5118.513.41%5,837,755
Feb 20, 202617.9617.9617.6117.9017.90-0.17%4,805,499
Feb 19, 202618.0618.3617.7417.9317.93-1.05%4,430,391
Feb 18, 202618.4218.5217.9918.1218.12-1.89%6,558,320
Feb 17, 202618.7218.8318.2918.4718.47-0.54%5,410,415
Feb 13, 202617.9118.5917.9018.5718.573.57%5,785,888
Feb 12, 202617.7618.1917.7617.9317.931.13%6,071,605
Feb 11, 202617.5017.9117.3617.7317.730.91%5,426,204
Feb 10, 202617.9018.0717.5717.5717.57-3.25%6,048,061
Feb 9, 202618.1318.4717.9218.1618.160.39%6,648,218
Feb 6, 202617.8218.2017.8218.0918.091.69%6,669,917
Feb 5, 202617.8118.0917.6917.7917.790.17%6,347,826