Albertsons Companies Inc.
20.73
0.07 (0.34%)
At close: Jan 14, 2025, 3:59 PM
20.79
0.27%
Pre-market Jan 15, 2025, 08:10 AM EST

ACI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 20.66 20.92 20.45 20.73 0.07 0.34% 6,551,504
Jan 13, 2025 20.10 20.69 19.98 20.66 0.71 3.56% 9,318,370
Jan 10, 2025 19.87 20.03 19.71 19.95 0.07 0.35% 7,153,300
Jan 8, 2025 20.00 20.01 19.58 19.88 0.16 0.81% 9,867,150
Jan 7, 2025 19.74 19.75 19.42 19.72 0.12 0.61% 9,503,100
Jan 6, 2025 19.80 19.86 19.46 19.60 -0.20 -1.01% 5,749,817
Jan 3, 2025 19.61 19.86 19.57 19.80 0.14 0.71% 5,697,332
Jan 2, 2025 19.70 19.86 19.50 19.66 0.02 0.10% 5,374,821
Dec 31, 2024 19.58 19.83 19.55 19.64 0.02 0.10% 3,859,509
Dec 30, 2024 19.85 19.95 19.42 19.62 -0.30 -1.51% 5,292,956
Dec 27, 2024 19.59 19.92 19.59 19.92 0.09 0.45% 4,383,528
Dec 26, 2024 19.57 19.83 19.41 19.83 0.20 1.02% 3,850,130
Dec 24, 2024 19.64 19.64 19.42 19.63 0.00 0.00% 1,722,329
Dec 23, 2024 19.46 19.63 19.14 19.63 0.11 0.56% 3,465,400
Dec 20, 2024 19.36 19.60 19.26 19.52 0.11 0.57% 9,898,704
Dec 19, 2024 18.87 19.50 18.75 19.41 0.46 2.43% 8,163,738
Dec 18, 2024 19.12 19.24 18.93 18.95 -0.37 -1.92% 6,984,948
Dec 17, 2024 20.00 20.08 18.95 19.32 -0.53 -2.67% 8,205,829
Dec 16, 2024 19.39 19.88 19.14 19.85 0.35 1.79% 8,410,547
Dec 13, 2024 19.05 19.56 18.89 19.50 0.38 1.99% 10,440,304
Dec 12, 2024 18.37 19.24 18.09 19.12 0.89 4.88% 18,195,000
Dec 11, 2024 19.20 19.25 18.21 18.23 -0.28 -1.51% 27,121,900
Dec 10, 2024 18.99 19.36 17.00 18.51 -0.43 -2.27% 15,812,800
Dec 9, 2024 19.17 19.20 18.88 18.94 -0.20 -1.04% 1,857,900
Dec 6, 2024 19.23 19.32 19.05 19.14 0.00 0.00% 1,737,418
Dec 5, 2024 19.18 19.35 19.01 19.14 -0.17 -0.88% 1,780,427
Dec 4, 2024 19.28 19.54 19.12 19.31 -0.03 -0.16% 1,686,900
Dec 3, 2024 19.51 19.55 19.22 19.34 -0.11 -0.57% 2,376,505
Dec 2, 2024 19.71 19.79 19.43 19.45 -0.40 -2.02% 2,703,334
Nov 29, 2024 19.74 19.86 19.57 19.85 0.23 1.17% 1,805,109
Nov 27, 2024 19.68 19.70 19.50 19.62 0.08 0.41% 2,160,400
Nov 26, 2024 19.33 19.68 19.28 19.54 0.16 0.83% 3,124,818
Nov 25, 2024 19.30 19.63 19.29 19.38 0.01 0.05% 2,811,500
Nov 22, 2024 19.08 19.46 19.08 19.37 0.31 1.63% 1,370,528
Nov 21, 2024 19.12 19.17 18.96 19.06 -0.06 -0.31% 1,683,089
Nov 20, 2024 19.19 19.33 19.08 19.12 -0.15 -0.78% 1,912,211
Nov 19, 2024 18.95 19.44 18.88 19.27 0.26 1.37% 2,286,015
Nov 18, 2024 18.99 19.15 18.93 19.01 0.13 0.69% 3,729,852
Nov 15, 2024 19.08 19.15 18.86 18.88 -0.22 -1.15% 2,230,395
Nov 14, 2024 19.24 19.43 19.04 19.10 0.00 0.00% 2,255,400
Nov 13, 2024 19.52 19.52 19.06 19.10 -0.42 -2.15% 2,058,342
Nov 12, 2024 19.25 19.59 19.10 19.52 0.16 0.83% 2,661,500
Nov 11, 2024 19.26 19.52 19.11 19.36 0.10 0.52% 3,049,308
Nov 8, 2024 19.29 19.35 19.02 19.26 -0.08 -0.41% 4,412,100
Nov 7, 2024 18.82 19.44 18.82 19.34 0.49 2.60% 4,370,016
Nov 6, 2024 19.10 19.18 18.79 18.85 0.30 1.62% 5,217,508
Nov 5, 2024 18.46 18.75 18.39 18.55 0.10 0.54% 2,019,727
Nov 4, 2024 18.52 18.80 18.33 18.45 -0.21 -1.13% 2,195,149
Nov 1, 2024 18.38 18.68 18.17 18.66 0.56 3.09% 4,272,124
Oct 31, 2024 18.22 18.30 18.09 18.10 -0.13 -0.71% 1,680,805