Dark

ACI
Albertsons Companies, Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:58 PM EDT

11.66USD-2.427%(-0.29)7,253,694

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:24:30 AM EDT

11.77USD-1.506%(-0.18)0

After-hours

Sep 25, 2026 4:44:30 PM EDT

11.70USD+0.343%(+0.04)620

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	11.9200	11.9200	11.6000	11.6700	-2.343%	7,253,694	0.000%
2026-09-24	11.8000	11.9900	11.7500	11.9500	+2.137%	5,624,263	-2.343%
2026-09-23	12.0700	12.1300	11.6800	11.7000	-3.065%	7,051,337	-0.256%
2026-09-22	12.2500	12.3800	12.0700	12.0700	-0.413%	9,246,045	-3.314%
2026-09-21	12.2800	12.4400	12.1200	12.1200	-1.862%	8,276,991	-3.713%
2026-09-18	12.5400	12.6001	12.3150	12.3500	-1.672%	15,300,973	-5.506%
2026-09-17	12.6000	12.7600	12.4244	12.5600	0.000%	6,920,304	-7.086%
2026-09-16	12.7600	12.9100	12.5500	12.5600	-2.181%	6,551,078	-7.086%
2026-09-15	12.6500	13.0300	12.5400	12.8400	+0.943%	9,993,228	-9.112%
2026-09-14	12.0700	12.8000	12.0700	12.7200	+5.298%	10,278,253	-8.255%
2026-09-11	11.6700	12.1200	11.6650	12.0800	+3.248%	6,054,383	-3.394%
2026-09-10	11.9200	11.9200	11.6300	11.7000	-1.266%	14,437,704	-0.256%
2026-09-09	12.1600	12.1600	11.7500	11.8500	-2.389%	9,965,393	-1.519%
2026-09-08	12.5200	12.5700	12.0550	12.1400	-3.267%	7,765,683	-3.871%
2026-09-04	12.4000	12.6400	12.4000	12.5500	-0.318%	4,592,739	-7.012%
2026-09-03	12.5300	12.6900	12.3850	12.5900	+0.881%	4,372,252	-7.307%
2026-09-02	12.4200	12.6850	12.2700	12.4800	+0.161%	11,510,405	-6.490%
2026-09-01	12.4000	12.6700	12.3700	12.4600	+0.891%	6,228,861	-6.340%
2026-08-31	12.4800	12.5900	12.3350	12.3500	-1.437%	7,750,247	-5.506%
2026-08-28	12.3200	12.6400	12.2850	12.5300	+2.453%	5,507,558	-6.864%
2026-08-27	12.2200	12.3475	12.1638	12.2300	-1.371%	4,160,713	-4.579%
2026-08-26	12.4000	12.5199	12.3500	12.4000	+0.162%	5,032,256	-5.887%
2026-08-25	12.4400	12.6050	12.3700	12.3800	-1.824%	4,694,659	-5.735%
2026-08-24	12.3800	12.7450	12.3800	12.6100	+1.858%	5,026,524	-7.454%
2026-08-21	12.0200	12.4200	11.9800	12.3800	+3.339%	6,423,532	-5.735%
2026-08-20	11.9800	12.0600	11.8500	11.9800	-1.155%	5,984,170	-2.588%
2026-08-19	12.1400	12.5000	12.0800	12.1200	-0.737%	5,314,142	-3.713%
2026-08-18	12.4300	12.5150	12.1900	12.2100	+0.082%	5,789,334	-4.423%
2026-08-17	12.3000	12.4400	12.0950	12.2000	-1.771%	5,310,127	-4.344%
2026-08-14	12.4200	12.5450	12.2750	12.4200	+0.161%	5,310,592	-6.039%
2026-08-13	12.0500	12.4600	12.0500	12.4000	+3.247%	5,405,210	-5.887%
2026-08-12	12.0600	12.2100	11.9200	12.0100	-1.959%	6,081,973	-2.831%
2026-08-11	12.0800	12.4100	11.9900	12.2500	+0.989%	6,813,624	-4.735%
2026-08-10	12.0000	12.1650	11.9300	12.1300	+0.999%	7,026,625	-3.792%
2026-08-07	11.9600	12.1950	11.8600	12.0100	-0.579%	6,000,189	-2.831%
2026-08-06	11.8800	12.1300	11.7300	12.0800	+1.941%	7,263,807	-3.394%
2026-08-05	12.0300	12.1800	11.6300	11.8500	-1.823%	9,476,084	-1.519%
2026-08-04	11.5600	12.0800	11.4200	12.0700	+4.957%	9,655,516	-3.314%
2026-08-03	11.5900	11.8900	11.4700	11.5000	-0.691%	14,082,784	+1.478%
2026-07-31	11.5500	11.6800	11.3000	11.5800	-0.172%	9,129,132	+0.777%
2026-07-30	12.2800	12.3700	11.5300	11.6000	-3.814%	8,732,707	+0.603%
2026-07-29	11.9500	12.3150	11.8500	12.0600	+4.145%	11,808,946	-3.234%
2026-07-28	11.3000	11.8100	11.2950	11.5800	+1.847%	11,883,239	+0.777%
2026-07-27	11.0500	11.6100	11.0200	11.3700	+3.083%	13,765,094	+2.639%
2026-07-24	11.1600	11.2000	10.8600	11.0300	-3.584%	21,368,462	+5.802%
2026-07-23	12.5000	12.5000	11.0211	11.4400	-21.644%	47,789,674	+2.010%
2026-07-22	14.7500	14.8400	14.3901	14.6000	-0.815%	7,550,923	-20.068%
2026-07-21	14.8800	14.9000	14.5800	14.7200	-1.604%	4,514,805	-20.720%
2026-07-20	15.0700	15.1450	14.8800	14.9600	-0.993%	4,506,627	-21.992%
2026-07-17	15.2200	15.4800	15.0050	15.1100	+0.599%	4,676,000	-22.766%
2026-07-16	14.6300	15.0950	14.5900	15.0200	+3.159%	5,797,454	-22.304%
2026-07-15	14.5600	14.9250	14.5100	14.5600	-0.342%	4,123,741	-19.849%
2026-07-14	14.6100	14.7950	14.5200	14.6100	-1.217%	4,144,513	-20.123%
2026-07-13	14.8700	14.9350	14.6000	14.7900	+0.203%	6,374,493	-21.095%
2026-07-10	14.5600	14.8500	14.4500	14.7600	+2.929%	9,213,920	-20.935%
2026-07-09	13.9000	14.3800	13.7200	14.3400	+2.575%	10,842,405	-18.619%
2026-07-08	14.1400	14.4800	13.9600	13.9800	-1.132%	5,633,441	-16.524%
2026-07-07	14.3900	14.6454	14.0450	14.1400	-0.282%	7,192,615	-17.468%
2026-07-06	14.1200	14.2150	13.9700	14.1800	+0.354%	5,811,112	-17.701%
2026-07-02	14.0000	14.2100	13.8850	14.1300	+2.317%	5,098,213	-17.410%
2026-07-01	13.5500	13.8100	13.4050	13.8100	+2.069%	7,207,391	-15.496%
2026-06-30	13.2800	13.5500	13.1650	13.5300	+0.445%	9,889,554	-13.747%
2026-06-29	13.5800	13.7500	13.3200	13.4700	-0.883%	8,774,484	-13.363%
2026-06-26	14.0600	14.1100	13.5000	13.5900	-1.235%	10,026,650	-14.128%
2026-06-25	14.0400	14.1150	13.5500	13.7600	-2.619%	6,208,097	-15.189%
2026-06-24	14.0000	14.2200	13.9800	14.1300	+1.582%	6,193,878	-17.410%
2026-06-23	13.9100	14.1000	13.8500	13.9100	+2.129%	7,949,224	-16.104%
2026-06-22	13.3100	13.9200	13.3100	13.6200	+1.264%	11,924,379	-14.317%
2026-06-18	14.1300	14.1300	13.4150	13.4500	-6.662%	19,841,496	-13.234%
2026-06-17	14.9900	15.2700	14.3600	14.4100	-4.443%	8,594,014	-19.015%
2026-06-16	14.9000	15.0900	14.7650	15.0800	+1.480%	10,949,822	-22.613%
2026-06-15	15.3000	15.3600	14.8100	14.8600	-3.569%	10,686,571	-21.467%
2026-06-12	15.4500	15.6900	15.3250	15.4100	+0.130%	6,578,835	-24.270%
2026-06-11	15.3000	15.5900	15.0100	15.3900	+0.720%	6,855,558	-24.172%
2026-06-10	15.8500	15.8500	15.2500	15.2800	-2.427%	15,810,128	-23.626%
2026-06-09	16.0800	16.2000	15.6300	15.6600	-2.974%	6,995,925	-25.479%
2026-06-08	16.1600	16.3100	16.1300	16.1400	-1.345%	4,165,223	-27.695%
2026-06-05	16.0500	16.3850	16.0450	16.3600	+3.023%	4,902,140	-28.667%
2026-06-04	15.9200	16.2200	15.7700	15.8800	+1.082%	4,990,524	-26.511%
2026-06-03	15.5600	15.9150	15.5600	15.7100	+0.770%	5,258,653	-25.716%
2026-06-02	15.4000	15.7600	15.4000	15.5900	+0.776%	4,302,044	-25.144%
2026-06-01	15.6700	15.6700	15.3600	15.4700	-0.897%	6,817,395	-24.564%
2026-05-29	15.8900	15.9250	15.4350	15.6100	-1.947%	9,917,418	-25.240%
2026-05-28	16.1300	16.2700	15.8450	15.9200	-0.686%	4,866,188	-26.696%
2026-05-27	15.8000	16.3100	15.7400	16.0300	+1.907%	5,340,956	-27.199%
2026-05-26	16.0800	16.2300	15.5950	15.7300	-2.961%	7,347,963	-25.811%
2026-05-22	16.5100	16.6100	16.1345	16.2100	-0.369%	6,498,060	-28.007%
2026-05-21	16.4400	16.4400	15.9300	16.2700	-4.575%	9,678,297	-28.273%
2026-05-20	17.0700	17.1650	16.8150	17.0500	-0.872%	5,092,756	-31.554%
2026-05-19	16.8700	17.6850	16.7100	17.2000	+2.320%	9,899,952	-32.151%
2026-05-18	16.4000	16.8750	16.3919	16.8100	+2.500%	3,959,146	-30.577%
2026-05-15	16.6900	16.7300	16.3900	16.4000	-0.666%	4,485,567	-28.841%
2026-05-14	16.5900	16.8400	16.4400	16.5100	-0.181%	5,101,530	-29.316%
2026-05-13	15.8000	16.5800	15.7900	16.5400	+3.894%	6,022,175	-29.444%
2026-05-12	16.0200	16.0500	15.5450	15.9200	0.000%	12,270,003	-26.696%
2026-05-11	16.0600	16.0800	15.8000	15.9200	-0.624%	4,300,646	-26.696%
2026-05-08	16.1700	16.2700	16.0000	16.0200	-0.989%	3,957,381	-27.154%
2026-05-07	15.9300	16.3250	15.9200	16.1800	+0.936%	4,511,250	-27.874%
2026-05-06	16.1500	16.3301	15.8700	16.0300	-0.620%	6,930,617	-27.199%
2026-05-05	16.2500	16.3800	16.1250	16.1300	-0.982%	4,187,351	-27.650%
2026-05-04	16.5600	16.7200	16.2600	16.2900	-1.986%	3,754,380	-28.361%
2026-05-01	16.6000	16.9500	16.5700	16.6200	-1.365%	5,627,204	-29.783%
2026-04-30	16.4700	16.9500	16.4700	16.8500	+2.245%	5,332,934	-30.742%
2026-04-29	16.5000	16.6200	16.3800	16.4800	-0.483%	4,051,279	-29.187%
2026-04-28	16.8400	16.9300	16.3850	16.5600	-0.060%	4,648,215	-29.529%
2026-04-27	16.7600	16.8900	16.5600	16.5700	-0.301%	4,723,350	-29.572%
2026-04-24	16.6800	16.7300	16.4300	16.6200	-1.423%	6,891,291	-29.783%
2026-04-23	16.9300	17.1200	16.8550	16.8600	-0.413%	4,731,485	-30.783%
2026-04-22	17.1000	17.1800	16.8200	16.9300	-0.994%	5,782,800	-31.069%
2026-04-21	16.7200	17.1700	16.5500	17.1000	+2.826%	6,502,315	-31.754%
2026-04-20	16.7000	16.9700	16.5700	16.6300	-0.419%	6,272,150	-29.826%
2026-04-17	16.3000	16.7250	16.1900	16.7000	+2.016%	14,332,353	-30.120%
2026-04-16	16.6600	16.9200	16.3400	16.3700	-1.386%	11,367,373	-28.711%
2026-04-15	16.2200	16.8650	16.1692	16.6000	+1.591%	10,566,496	-29.699%
2026-04-14	16.7000	16.9200	15.9400	16.3400	-3.027%	13,737,345	-28.580%
2026-04-13	17.1000	17.1400	16.5800	16.8500	-2.488%	9,459,661	-30.742%
2026-04-10	17.2600	17.4200	17.1400	17.2800	-1.088%	4,683,929	-32.465%
2026-04-09	17.5600	17.6850	17.2800	17.4700	-1.355%	5,948,451	-33.200%
2026-04-08	17.2800	17.8050	17.1001	17.7100	-1.884%	11,065,629	-34.105%
2026-04-07	17.9900	18.2200	17.9400	18.0500	+0.334%	8,205,963	-35.346%
2026-04-06	17.6700	18.0000	17.5500	17.9900	+3.095%	5,269,302	-35.131%
2026-04-02	17.2000	17.4900	17.0200	17.4500	+2.587%	5,924,584	-33.123%
2026-04-01	17.1500	17.2300	16.7250	17.0100	-0.176%	6,717,244	-31.393%
2026-03-31	17.4300	17.4945	17.0050	17.0400	-1.956%	5,747,043	-31.514%
2026-03-30	17.0900	17.5500	17.0130	17.3800	+1.816%	4,820,602	-32.854%
2026-03-27	17.1400	17.2850	17.0550	17.0700	-0.117%	5,087,856	-31.634%
2026-03-26	16.5900	17.1000	16.5650	17.0900	+3.138%	3,682,600	-31.714%
2026-03-25	16.9300	16.9500	16.3850	16.5700	-1.720%	5,864,194	-29.572%
2026-03-24	17.0700	17.2750	16.8400	16.8600	-1.576%	4,702,304	-30.783%
2026-03-23	17.2500	17.2700	16.6400	17.1300	-0.925%	6,997,224	-31.874%
2026-03-20	17.4200	17.5250	17.2250	17.2900	-0.288%	15,816,766	-32.504%
2026-03-19	17.3400	17.8150	17.3400	17.3400	+0.347%	5,442,179	-32.699%
2026-03-18	17.5200	17.6600	17.2800	17.2800	-1.985%	5,846,484	-32.465%
2026-03-17	17.4100	17.8750	17.3100	17.6300	+1.849%	4,737,710	-33.806%
2026-03-16	17.2900	17.4550	17.0650	17.3100	+0.232%	7,492,889	-32.582%
2026-03-13	17.0000	17.3099	16.9000	17.2700	+2.371%	4,419,130	-32.426%
2026-03-12	16.5200	17.2900	16.4200	16.8700	+2.616%	7,221,237	-30.824%
2026-03-11	16.8100	16.8350	16.4000	16.4400	-1.909%	6,003,503	-29.015%
2026-03-10	17.1100	17.1220	16.7550	16.7600	-2.728%	6,294,458	-30.370%
2026-03-09	17.6400	17.6500	17.2300	17.2300	-3.039%	5,441,481	-32.269%
2026-03-06	17.2300	17.8950	17.1500	17.7700	+2.717%	5,746,676	-34.328%
2026-03-05	16.9200	17.4850	16.9000	17.3000	+1.170%	6,655,967	-32.543%
2026-03-04	17.5100	17.5250	16.8500	17.1000	-2.397%	8,956,409	-31.754%
2026-03-03	17.6100	17.7050	17.3650	17.5200	-1.017%	3,811,221	-33.390%
2026-03-02	17.8600	17.9800	17.6700	17.7000	-1.117%	4,639,659	-34.068%
2026-02-27	17.8000	17.9700	17.7300	17.9000	+0.562%	5,319,434	-34.804%
2026-02-26	17.7800	18.0500	17.7600	17.8000	+0.565%	4,707,161	-34.438%
2026-02-25	18.5000	18.5600	17.5650	17.7000	-5.145%	6,210,765	-34.068%
2026-02-24	18.5100	18.8300	18.4800	18.6600	+0.810%	6,031,397	-37.460%
2026-02-23	17.8000	18.5350	17.7700	18.5100	+3.408%	5,837,655	-36.953%
2026-02-20	17.9600	17.9600	17.6100	17.9000	-0.167%	4,805,499	-34.804%
2026-02-19	18.0600	18.3600	17.7400	17.9300	-1.049%	4,430,391	-34.914%
2026-02-18	18.4200	18.5200	17.9900	18.1200	-1.895%	6,558,320	-35.596%
2026-02-17	18.7200	18.8300	18.2850	18.4700	-0.539%	5,410,415	-36.816%
2026-02-13	17.9100	18.5900	17.9000	18.5700	+3.569%	5,785,788	-37.157%
2026-02-12	17.7600	18.1850	17.7600	17.9300	+1.128%	6,071,605	-34.914%
2026-02-11	17.5000	17.9050	17.3600	17.7300	+0.911%	5,426,204	-34.179%
2026-02-10	17.9000	18.0700	17.5650	17.5700	-3.249%	6,047,961	-33.580%
2026-02-09	18.1300	18.4700	17.9150	18.1600	+0.387%	6,648,083	-35.738%
2026-02-06	17.8200	18.2000	17.8200	18.0900	+1.686%	6,669,917	-35.489%
2026-02-05	17.8100	18.0850	17.6900	17.7900	+0.169%	6,347,826	-34.401%
2026-02-04	17.5300	18.0800	17.5000	17.7600	+1.777%	6,981,340	-34.291%
2026-02-03	16.8200	17.5500	16.7762	17.4500	+3.499%	7,986,859	-33.123%
2026-02-02	16.6800	16.8700	16.5200	16.8600	+1.261%	6,571,564	-30.783%
2026-01-30	16.5200	16.7050	16.5000	16.6500	+0.362%	6,097,152	-29.910%
2026-01-29	16.7200	16.8099	16.4800	16.5900	-0.599%	7,576,054	-29.656%
2026-01-28	16.7700	16.9100	16.6250	16.6900	+0.180%	4,637,017	-30.078%
2026-01-27	17.1500	17.2400	16.4000	16.6600	-3.252%	9,598,178	-29.952%
2026-01-26	17.2000	17.4150	17.1600	17.2200	+0.938%	7,105,340	-32.230%
2026-01-23	17.0000	17.1550	16.7550	17.0600	-0.698%	6,584,869	-31.594%
2026-01-22	16.9500	17.2200	16.5700	17.1800	+0.940%	8,452,558	-32.072%
2026-01-21	17.1800	17.2000	16.9550	17.0200	-0.700%	5,864,831	-31.434%
2026-01-20	17.2900	17.4100	16.9900	17.1400	-1.039%	7,955,796	-31.914%
2026-01-16	17.2900	17.4600	17.2250	17.3200	-0.345%	4,928,904	-32.621%
2026-01-15	17.2300	17.6600	17.0500	17.3800	-1.863%	10,202,083	-32.854%
2026-01-14	17.2700	17.8850	17.2500	17.7100	+3.025%	7,741,484	-34.105%
2026-01-13	17.1500	17.2400	17.0300	17.1900	-0.174%	8,540,011	-32.112%
2026-01-12	16.6700	17.5300	16.6600	17.2200	+3.361%	17,596,345	-32.230%
2026-01-09	16.7000	16.9500	16.6250	16.6600	+0.180%	11,482,651	-29.952%
2026-01-08	15.9500	16.6800	15.9500	16.6300	+3.356%	16,577,397	-29.826%
2026-01-07	17.3000	17.4100	15.8000	16.0900	-5.961%	26,947,207	-27.470%
2026-01-06	17.2900	17.3900	16.9850	17.1100	-0.869%	16,156,720	-31.794%
2026-01-05	17.2900	17.3650	16.9300	17.2600	-0.289%	9,605,563	-32.387%
2026-01-02	17.1700	17.3468	17.0500	17.3100	+0.815%	6,803,034	-32.582%
2025-12-31	17.2200	17.3600	17.1700	17.1700	-0.464%	7,364,419	-32.033%
2025-12-30	17.2500	17.4500	17.2500	17.2500	-0.231%	6,238,938	-32.348%
2025-12-29	17.2100	17.5200	17.2100	17.2900	-0.689%	7,978,379	-32.504%
2025-12-26	17.2100	17.4400	17.2100	17.4100	+0.752%	6,702,274	-32.970%
2025-12-24	17.2900	17.3081	17.1700	17.2800	+0.407%	2,981,500	-32.465%
2025-12-23	17.3800	17.3950	17.0200	17.2100	-1.375%	8,814,671	-32.191%
2025-12-22	17.3800	17.4550	17.1900	17.4500	+0.115%	6,176,029	-33.123%
2025-12-19	17.4600	17.4950	17.2700	17.4300	-0.229%	14,999,977	-33.046%
2025-12-18	17.4700	17.6750	17.4400	17.4700	-1.188%	12,403,556	-33.200%
2025-12-17	17.4000	17.8250	17.3400	17.6800	+1.202%	7,641,020	-33.993%
2025-12-16	17.3600	17.5150	17.1250	17.4700	+0.808%	8,718,405	-33.200%
2025-12-15	17.3900	17.4550	16.5500	17.3300	-0.173%	10,411,337	-32.660%
2025-12-12	17.3800	17.5650	17.2850	17.3600	+0.463%	5,860,840	-32.776%
2025-12-11	17.1200	17.4200	17.0925	17.2800	+1.290%	5,795,294	-32.465%
2025-12-10	17.2600	17.5400	17.0500	17.0600	-0.987%	14,115,657	-31.594%
2025-12-09	17.2000	17.3550	17.1700	17.2300	+0.408%	6,278,594	-32.269%
2025-12-08	17.2300	17.3800	17.1550	17.1600	-0.348%	7,668,229	-31.993%
2025-12-05	17.6300	17.6800	17.1500	17.2200	-2.492%	12,658,684	-32.230%
2025-12-04	17.8700	17.9100	17.4500	17.6600	-1.561%	8,847,570	-33.918%
2025-12-03	17.9300	18.2800	17.8500	17.9400	+0.504%	5,975,269	-34.950%
2025-12-02	18.0400	18.1900	17.8400	17.8500	-1.381%	8,946,712	-34.622%
2025-12-01	18.2500	18.3600	18.1000	18.1000	-1.255%	7,327,378	-35.525%
2025-11-28	18.1400	18.4100	18.0950	18.3300	+1.047%	3,118,510	-36.334%
2025-11-26	17.9800	18.3500	17.9800	18.1400	+0.778%	6,660,522	-35.667%
2025-11-25	17.6500	18.0100	17.6400	18.0000	+2.506%	8,331,655	-35.167%
2025-11-24	17.8000	17.8000	17.1900	17.5600	-0.284%	36,778,759	-33.542%
2025-11-21	17.6200	17.9000	17.5300	17.6100	+0.228%	7,932,936	-33.731%
2025-11-20	17.7800	17.8900	17.5000	17.5700	-1.513%	8,386,045	-33.580%
2025-11-19	18.1700	18.1900	17.8250	17.8400	-1.654%	6,651,138	-34.585%
2025-11-18	18.2300	18.2500	17.9350	18.1400	+0.110%	6,001,992	-35.667%
2025-11-17	18.2100	18.3200	17.9910	18.1200	-0.494%	5,672,796	-35.596%
2025-11-14	18.0400	18.2300	17.9100	18.2100	+1.392%	5,456,894	-35.914%
2025-11-13	17.8700	18.1650	17.8700	17.9600	+0.560%	6,202,092	-35.022%
2025-11-12	17.8400	18.1000	17.8100	17.8600	+0.224%	5,279,383	-34.658%
2025-11-11	17.6900	17.8400	17.5200	17.8200	+1.945%	7,166,686	-34.512%
2025-11-10	17.6100	17.7400	17.3827	17.4800	-1.410%	10,474,541	-33.238%
2025-11-07	17.5900	17.9200	17.5200	17.7300	+1.430%	6,552,722	-34.179%
2025-11-06	17.4900	17.7200	17.3750	17.4800	0.000%	6,357,510	-33.238%
2025-11-05	17.2800	17.7500	17.1350	17.4800	+0.982%	7,465,065	-33.238%
2025-11-04	17.6400	17.7300	17.2700	17.3100	-1.592%	8,564,614	-32.582%
2025-11-03	17.5000	17.6750	17.4300	17.5900	-0.565%	14,791,142	-33.655%
2025-10-31	17.7100	17.7650	17.1900	17.6900	-1.228%	12,214,604	-34.031%
2025-10-30	18.2600	18.4000	17.8700	17.9100	-1.970%	6,653,577	-34.841%
2025-10-29	18.2800	18.3850	18.2000	18.2700	-1.083%	8,406,794	-36.125%
2025-10-28	18.6500	18.7900	18.4400	18.4700	-1.651%	6,371,970	-36.816%
2025-10-27	18.5600	18.8200	18.3600	18.7800	+0.697%	7,408,359	-37.859%
2025-10-24	19.1600	19.2050	18.5650	18.6500	-2.915%	8,144,513	-37.426%
2025-10-23	19.6200	19.7600	19.2000	19.2100	-1.789%	8,124,195	-39.250%
2025-10-22	19.3500	19.6200	19.2800	19.5600	+1.138%	6,796,973	-40.337%
2025-10-21	19.6400	19.9200	19.3000	19.3400	-1.628%	10,812,559	-39.659%
2025-10-20	19.6900	20.0000	19.5600	19.6600	-0.405%	7,152,772	-40.641%
2025-10-17	19.4000	19.8750	19.3200	19.7400	+2.652%	9,887,696	-40.881%
2025-10-16	19.1700	19.5400	19.0800	19.2300	+0.104%	8,553,205	-39.314%
2025-10-15	19.2100	19.2900	18.9100	19.2100	-0.260%	10,703,919	-39.250%
2025-10-14	18.4500	19.5000	17.7000	19.2600	+13.628%	23,622,361	-39.408%
2025-10-13	16.9600	17.2173	16.8500	16.9500	-0.993%	8,974,655	-31.150%
2025-10-10	17.3100	17.3100	16.9550	17.1200	-0.983%	9,017,641	-31.834%
2025-10-09	17.4500	17.6500	17.1400	17.2900	-0.346%	8,738,243	-32.504%
2025-10-08	17.2800	17.3700	17.1500	17.3500	+0.931%	8,452,360	-32.738%
2025-10-07	16.8100	17.2200	16.7000	17.1900	+2.321%	8,915,476	-32.112%
2025-10-06	17.3000	17.3500	16.7500	16.8000	-3.337%	8,740,074	-30.536%
2025-10-03	17.3100	17.5050	17.2800	17.3800	+0.173%	4,785,207	-32.854%
2025-10-02	17.2000	17.4500	17.1900	17.3500	0.000%	5,470,828	-32.738%
2025-10-01	17.5300	17.6000	17.1100	17.3500	-0.914%	6,095,091	-32.738%
2025-09-30	17.3900	17.5950	17.3450	17.5100	+0.172%	6,836,854	-33.352%
2025-09-29	17.5800	17.5900	17.3100	17.4800	-0.456%	5,582,729	-33.238%
2025-09-26	17.4700	17.6099	17.3400	17.5600	+0.630%	4,739,702	-33.542%
2025-09-25	17.8400	17.8500	17.3550	17.4500	-1.524%	5,623,057	-33.123%
2025-09-24	17.6000	17.7998	17.6000	17.7200	+0.796%	4,234,509	-34.142%
2025-09-23	17.7100	17.7450	17.5000	17.5800	-0.790%	6,207,227	-33.618%
2025-09-22	17.9700	17.9700	17.6200	17.7200	-1.006%	7,056,329	-34.142%
2025-09-19	18.2800	18.3200	17.8100	17.9000	-2.346%	10,053,101	-34.804%
2025-09-18	18.4100	18.4550	18.2800	18.3300	-0.326%	4,738,426	-36.334%
2025-09-17	18.4900	18.6000	18.3400	18.3900	-0.325%	7,021,967	-36.542%
2025-09-16	18.4500	18.4750	18.2100	18.4500	+0.272%	7,983,709	-36.748%
2025-09-15	18.7700	18.7750	18.3950	18.4000	-1.762%	5,563,098	-36.576%
2025-09-12	18.6800	18.7900	18.6100	18.7300	+0.053%	3,293,629	-37.694%
2025-09-11	18.6100	18.7200	18.4400	18.7200	+0.916%	7,479,823	-37.660%
2025-09-10	18.6600	18.7200	18.4200	18.5500	-0.961%	5,210,463	-37.089%
2025-09-09	19.1900	19.2000	18.6300	18.7300	-2.701%	7,136,405	-37.694%
2025-09-08	19.0600	19.2500	18.8610	19.2500	+0.997%	5,980,641	-39.377%
2025-09-05	19.1100	19.1100	18.9250	19.0600	-0.209%	4,586,724	-38.772%
2025-09-04	19.3400	19.4900	18.9650	19.1000	-1.088%	4,740,032	-38.901%
2025-09-03	19.1800	19.3200	19.1200	19.3100	+0.260%	3,554,545	-39.565%
2025-09-02	19.5000	19.5500	19.1650	19.2600	-1.028%	7,880,830	-39.408%
2025-08-29	19.3200	19.4700	19.1750	19.4600	+1.038%	4,529,887	-40.031%
2025-08-28	19.3700	19.4450	19.0200	19.2600	-1.382%	4,133,198	-39.408%
2025-08-27	19.4200	19.6750	19.3700	19.5300	+0.670%	7,267,866	-40.246%
2025-08-26	19.6600	19.7100	19.3600	19.4000	-1.423%	7,370,303	-39.845%
2025-08-25	19.5000	19.7100	19.4900	19.6800	+0.820%	3,975,250	-40.701%
2025-08-22	19.5000	19.6000	19.4000	19.5200	+0.308%	4,186,948	-40.215%
2025-08-21	19.5400	19.5699	19.2700	19.4600	-1.268%	4,868,549	-40.031%
2025-08-20	19.5600	19.7100	19.4600	19.7100	+1.441%	5,489,394	-40.791%
2025-08-19	19.3600	19.5550	19.3200	19.4300	+1.040%	3,352,112	-39.938%
2025-08-18	19.2300	19.3550	19.1047	19.2300	+0.208%	4,042,486	-39.314%
2025-08-15	19.0100	19.2400	19.0100	19.1900	+0.682%	4,478,584	-39.187%
2025-08-14	19.1200	19.3000	19.0100	19.0600	-0.209%	4,989,022	-38.772%
2025-08-13	18.9500	19.1900	18.5950	19.1000	-2.051%	9,129,606	-38.901%
2025-08-12	19.3700	19.5100	19.2500	19.5000	+0.723%	4,157,377	-40.154%
2025-08-11	19.7900	19.8050	19.3500	19.3600	-1.776%	7,052,709	-39.721%
2025-08-08	19.9000	20.0200	19.6650	19.7100	-0.755%	4,805,608	-40.791%
2025-08-07	19.5900	19.8950	19.5100	19.8600	+1.378%	4,878,922	-41.239%
2025-08-06	19.2500	19.6350	19.2500	19.5900	+1.608%	6,032,937	-40.429%
2025-08-05	19.2200	19.3400	19.1700	19.2800	+0.104%	6,804,568	-39.471%
2025-08-04	19.4100	19.6400	19.2400	19.2600	-1.785%	4,344,084	-39.408%
2025-08-01	19.4400	19.6450	19.3000	19.6100	+2.029%	5,689,907	-40.490%
2025-07-31	19.3600	19.5000	19.2000	19.2200	-1.284%	5,404,976	-39.282%
2025-07-30	19.7000	19.7300	19.3950	19.4700	-1.017%	7,520,907	-40.062%
2025-07-29	19.7300	19.8100	19.5750	19.6700	-0.102%	7,866,258	-40.671%
2025-07-28	19.9900	20.0450	19.6550	19.6900	-1.550%	6,240,422	-40.731%
2025-07-25	20.4700	20.4700	19.9800	20.0000	-2.629%	4,368,280	-41.650%
2025-07-24	20.8000	20.8052	20.4800	20.5400	-1.250%	5,483,919	-43.184%
2025-07-23	20.5700	20.9100	20.5700	20.8000	+1.118%	5,248,673	-43.894%
2025-07-22	20.4400	20.6400	20.3700	20.5700	+2.645%	6,321,841	-43.267%
2025-07-21	20.3000	20.4600	20.0200	20.0400	-2.101%	7,118,407	-41.766%
2025-07-18	20.2400	20.6150	20.1350	20.4700	+1.136%	7,588,066	-42.990%
2025-07-17	20.4800	20.5300	20.1900	20.2400	-1.413%	11,341,695	-42.342%
2025-07-16	20.9000	21.1375	20.5200	20.5300	-2.285%	10,892,877	-43.156%
2025-07-15	21.6900	21.7550	20.5700	21.0100	-5.061%	16,437,902	-44.455%
2025-07-14	22.2300	22.3900	22.0350	22.1300	-0.090%	8,835,995	-47.266%
2025-07-11	22.2500	22.3150	22.1000	22.1500	-0.583%	4,572,702	-47.314%
2025-07-10	22.3600	22.4900	22.1400	22.2800	-0.224%	5,019,501	-47.621%
2025-07-09	22.1200	22.3653	22.0600	22.3300	+0.767%	4,420,885	-47.738%
2025-07-08	22.6400	22.7800	22.1100	22.1600	-2.551%	8,812,314	-47.338%
2025-07-07	22.0000	22.7453	21.8700	22.7400	+3.694%	8,794,062	-48.681%
2025-07-03	21.9200	22.0000	21.7900	21.9300	-0.273%	2,715,818	-46.785%
2025-07-02	21.6200	22.0800	21.5800	21.9900	+1.617%	6,251,329	-46.930%
2025-07-01	21.6200	21.8850	21.4500	21.6400	+0.604%	5,864,405	-46.072%
2025-06-30	21.2400	21.5900	21.2250	21.5100	+1.510%	5,561,776	-45.746%
2025-06-27	21.1500	21.2950	21.1100	21.1900	+0.331%	5,131,731	-44.927%
2025-06-26	21.2800	21.3300	21.0550	21.1200	-0.752%	3,276,579	-44.744%
2025-06-25	21.6500	21.7400	21.2500	21.2800	-1.890%	4,822,104	-45.160%
2025-06-24	22.0000	22.0600	21.6600	21.6900	-1.988%	6,571,454	-46.196%
2025-06-23	21.6000	22.2300	21.5925	22.1300	+2.076%	5,403,703	-47.266%
2025-06-20	21.1500	21.7782	21.1200	21.6800	+2.798%	8,277,711	-46.172%
2025-06-18	21.1600	21.3200	21.0000	21.0900	-0.237%	5,207,940	-44.666%
2025-06-17	21.4700	21.6550	21.1000	21.1400	-1.766%	4,258,395	-44.797%
2025-06-16	21.2900	21.5600	21.2550	21.5200	+1.414%	8,727,072	-45.771%
2025-06-13	21.3800	21.4250	21.1100	21.2200	-0.841%	3,686,171	-45.005%
2025-06-12	21.2700	21.4700	21.0850	21.4000	+0.611%	3,726,701	-45.467%
2025-06-11	21.2100	21.2800	20.9600	21.2700	+0.283%	4,923,340	-45.134%
2025-06-10	21.2700	21.4100	21.0200	21.2100	-0.047%	4,135,063	-44.979%
2025-06-09	21.4700	21.5200	20.9900	21.2200	-0.980%	4,553,421	-45.005%
2025-06-06	21.5300	21.5300	21.3000	21.4300	-0.649%	2,886,223	-45.544%
2025-06-05	21.4500	21.7000	21.3900	21.5700	+0.794%	3,974,436	-45.897%
2025-06-04	21.6300	21.6950	21.3800	21.4000	-0.834%	3,345,095	-45.467%
2025-06-03	21.9000	22.0000	21.3700	21.5800	-1.998%	5,102,608	-45.922%
2025-06-02	22.1700	22.3600	21.9000	22.0200	-0.945%	4,968,056	-47.003%
2025-05-30	22.1500	22.4100	22.0700	22.2300	+0.316%	6,023,024	-47.503%
2025-05-29	22.0700	22.2200	21.8200	22.1600	+0.045%	2,930,645	-47.338%
2025-05-28	22.3200	22.3200	22.0500	22.1500	-0.225%	2,848,743	-47.314%
2025-05-27	22.1400	22.2950	21.9250	22.2000	+0.452%	4,934,974	-47.432%
2025-05-23	21.9000	22.1700	21.7500	22.1000	+1.237%	2,334,865	-47.195%
2025-05-22	22.0900	22.1150	21.6400	21.8300	-0.953%	2,878,665	-46.541%
2025-05-21	21.7800	22.0600	21.7800	22.0400	+0.273%	3,449,889	-47.051%
2025-05-20	21.9400	22.1600	21.7800	21.9800	+0.641%	3,022,885	-46.906%
2025-05-19	22.1500	22.1500	21.8000	21.8400	-1.176%	4,179,437	-46.566%
2025-05-16	21.8600	22.1250	21.8200	22.1000	+0.913%	4,788,549	-47.195%
2025-05-15	21.5300	21.9100	21.4200	21.9000	+1.671%	4,871,282	-46.712%
2025-05-14	21.7600	21.9100	21.4100	21.5400	-0.829%	6,517,913	-45.822%
2025-05-13	22.2400	22.4300	21.7200	21.7200	-2.601%	4,899,830	-46.271%
2025-05-12	22.3800	22.6100	21.8900	22.3000	-0.757%	5,872,705	-47.668%
2025-05-09	22.3300	22.6000	22.3100	22.4700	+0.672%	4,399,102	-48.064%
2025-05-08	22.3400	22.7400	22.3100	22.3200	-0.357%	6,330,431	-47.715%
2025-05-07	22.2600	22.5900	22.0650	22.4000	+2.143%	6,400,127	-47.902%
2025-05-06	21.6400	21.9500	21.6300	21.9300	+1.060%	5,750,580	-46.785%
2025-05-05	21.9000	21.9100	21.6650	21.7000	-1.049%	3,678,142	-46.221%
2025-05-02	22.2300	22.2300	21.9000	21.9300	-0.363%	4,364,713	-46.785%
2025-05-01	21.9900	22.2300	21.9301	22.0100	+0.136%	4,684,507	-46.979%
2025-04-30	22.0800	22.1250	21.7100	21.9800	+0.182%	3,982,681	-46.906%
2025-04-29	21.4500	21.9700	21.4500	21.9400	+1.153%	5,301,364	-46.809%
2025-04-28	21.9800	22.0300	21.5650	21.6900	-1.004%	5,653,218	-46.196%
2025-04-25	22.1900	22.3300	21.6900	21.9100	-2.013%	5,822,752	-46.737%
2025-04-24	22.5200	22.5200	22.1500	22.3600	-0.223%	6,432,705	-47.809%
2025-04-23	22.4500	22.5850	22.1400	22.4100	-0.488%	6,832,138	-47.925%
2025-04-22	22.3500	22.6900	22.1000	22.5200	+1.123%	7,718,532	-48.179%
2025-04-21	21.9000	22.3100	21.8100	22.2700	+2.579%	8,283,607	-47.598%
2025-04-17	21.0400	21.7600	21.0001	21.7100	+2.648%	10,042,911	-46.246%
2025-04-16	20.0400	21.1800	20.0400	21.1500	+6.068%	12,194,374	-44.823%
2025-04-15	20.6000	21.2700	19.6300	19.9400	-7.557%	16,415,440	-41.474%
2025-04-14	21.4400	21.7100	21.2500	21.5700	+1.793%	8,194,650	-45.897%
2025-04-11	21.4100	21.4500	20.9500	21.1900	-0.796%	5,069,172	-44.927%
2025-04-10	21.2400	21.6800	20.9700	21.3600	+0.282%	5,051,831	-45.365%
2025-04-09	20.7900	21.8800	20.7200	21.3000	+1.719%	6,259,755	-45.211%
2025-04-08	21.7200	21.8700	20.8300	20.9400	-1.828%	4,888,869	-44.269%
2025-04-07	21.3900	21.9000	20.8800	21.3300	-2.913%	7,556,276	-45.288%

.dark-mode .hvpWdd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hvpWdd{ color: #333333; background-color: white; border: 2px solid #333333; }ACIAlbertsons Companies, Inc.stock NYSE

ACI
Albertsons Companies, Inc.
stock NYSE