Albertsons Companies Inc. (ACI)
NYSE: ACI
· Real-Time Price · USD
19.00
-0.10 (-0.54%)
At close: Sep 05, 2025, 1:09 PM
ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.34 | 19.49 | 18.97 | 19.10 | 19.10 | -1.09% | 4,497,094 |
| Sep 3, 2025 | 19.18 | 19.32 | 19.12 | 19.31 | 19.31 | 0.26% | 3,554,545 |
| Sep 2, 2025 | 19.50 | 19.55 | 19.17 | 19.26 | 19.26 | -1.03% | 7,880,830 |
| Aug 29, 2025 | 19.32 | 19.47 | 19.18 | 19.46 | 19.46 | 1.04% | 4,529,900 |
| Aug 28, 2025 | 19.37 | 19.45 | 19.02 | 19.26 | 19.26 | -1.38% | 4,133,198 |
| Aug 27, 2025 | 19.42 | 19.68 | 19.37 | 19.53 | 19.53 | 0.67% | 7,267,866 |
| Aug 26, 2025 | 19.66 | 19.71 | 19.36 | 19.40 | 19.40 | -1.42% | 7,370,303 |
| Aug 25, 2025 | 19.50 | 19.71 | 19.49 | 19.68 | 19.68 | 0.82% | 3,975,300 |
| Aug 22, 2025 | 19.50 | 19.60 | 19.40 | 19.52 | 19.52 | 0.31% | 4,186,948 |
| Aug 21, 2025 | 19.54 | 19.57 | 19.27 | 19.46 | 19.46 | -1.27% | 4,868,549 |
| Aug 20, 2025 | 19.56 | 19.71 | 19.46 | 19.71 | 19.71 | 1.44% | 5,489,394 |
| Aug 19, 2025 | 19.36 | 19.56 | 19.32 | 19.43 | 19.43 | 1.04% | 3,352,112 |
| Aug 18, 2025 | 19.23 | 19.36 | 19.10 | 19.23 | 19.23 | 0.21% | 4,042,486 |
| Aug 15, 2025 | 19.01 | 19.24 | 19.01 | 19.19 | 19.19 | 0.68% | 4,478,600 |
| Aug 14, 2025 | 19.12 | 19.30 | 19.01 | 19.06 | 19.06 | -0.21% | 4,989,022 |
| Aug 13, 2025 | 18.95 | 19.19 | 18.60 | 19.10 | 19.10 | -2.05% | 9,129,606 |
| Aug 12, 2025 | 19.37 | 19.51 | 19.25 | 19.50 | 19.50 | 0.72% | 4,157,377 |
| Aug 11, 2025 | 19.79 | 19.81 | 19.35 | 19.36 | 19.36 | -1.78% | 7,052,709 |
| Aug 8, 2025 | 19.90 | 20.02 | 19.67 | 19.71 | 19.71 | -0.76% | 4,805,608 |
| Aug 7, 2025 | 19.59 | 19.90 | 19.51 | 19.86 | 19.86 | 1.38% | 4,878,922 |