Albertsons Companies Inc. (ACI)
NYSE: ACI
· Real-Time Price · USD
17.55
0.10 (0.57%)
At close: Sep 26, 2025, 3:59 PM
17.60
0.26%
After-hours: Sep 26, 2025, 06:57 PM EDT
ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.47 | 17.61 | 17.34 | 17.56 | 17.56 | 0.63% | 4,739,589 |
| Sep 25, 2025 | 17.84 | 17.85 | 17.36 | 17.45 | 17.45 | -1.52% | 5,623,100 |
| Sep 24, 2025 | 17.60 | 17.80 | 17.60 | 17.72 | 17.72 | 0.80% | 4,234,509 |
| Sep 23, 2025 | 17.71 | 17.75 | 17.50 | 17.58 | 17.58 | -0.79% | 6,207,227 |
| Sep 22, 2025 | 17.97 | 17.97 | 17.62 | 17.72 | 17.72 | -1.01% | 7,056,329 |
| Sep 19, 2025 | 18.28 | 18.32 | 17.81 | 17.90 | 17.90 | -2.35% | 10,053,101 |
| Sep 18, 2025 | 18.41 | 18.45 | 18.28 | 18.33 | 18.33 | -0.33% | 4,738,426 |
| Sep 17, 2025 | 18.49 | 18.60 | 18.34 | 18.39 | 18.39 | -0.33% | 7,022,000 |
| Sep 16, 2025 | 18.45 | 18.48 | 18.21 | 18.45 | 18.45 | 0.27% | 7,983,709 |
| Sep 15, 2025 | 18.77 | 18.77 | 18.40 | 18.40 | 18.40 | -1.76% | 5,563,100 |
| Sep 12, 2025 | 18.68 | 18.79 | 18.61 | 18.73 | 18.73 | 0.05% | 3,293,629 |
| Sep 11, 2025 | 18.61 | 18.72 | 18.44 | 18.72 | 18.72 | 0.92% | 7,479,823 |
| Sep 10, 2025 | 18.66 | 18.72 | 18.42 | 18.55 | 18.55 | -0.96% | 5,210,500 |
| Sep 9, 2025 | 19.19 | 19.20 | 18.63 | 18.73 | 18.73 | -2.70% | 7,136,405 |
| Sep 8, 2025 | 19.06 | 19.25 | 18.86 | 19.25 | 19.25 | 1.00% | 5,980,641 |
| Sep 5, 2025 | 19.11 | 19.11 | 18.93 | 19.06 | 19.06 | -0.21% | 4,586,724 |
| Sep 4, 2025 | 19.34 | 19.49 | 18.97 | 19.10 | 19.10 | -1.09% | 4,740,032 |
| 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 |