Skip to main content

Albertsons Companies Inc Cl A (NY: ACI )

21.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 20.33 20.43 20.25 20.37 2,154,067 -0.01(-0.05%)
Nov 29, 2022 20.31 20.38 20.11 20.38 2,375,422 +0.19(+0.96%)
Nov 28, 2022 20.08 20.21 20.00 20.19 3,341,067 +0.09(+0.44%)
Nov 25, 2022 19.94 20.12 19.93 20.10 931,781 +0.22(+1.12%)
Nov 23, 2022 19.98 20.11 19.86 19.88 1,926,528 -0.11(-0.53%)
Nov 22, 2022 19.92 20.14 19.92 19.98 2,822,356 +0.11(+0.54%)
Nov 21, 2022 20.00 20.23 19.87 19.88 2,703,079 -0.08(-0.39%)
Nov 18, 2022 20.16 20.27 19.74 19.95 6,357,482 -0.09(-0.44%)
Nov 17, 2022 20.13 20.36 19.90 20.04 2,590,464 -0.26(-1.29%)
Nov 16, 2022 20.10 20.43 20.05 20.30 3,509,278 +0.15(+0.72%)
Nov 15, 2022 20.38 20.49 20.01 20.16 4,272,621 +0.14(+0.68%)
Nov 14, 2022 20.02 20.32 19.80 20.02 2,550,633 +0.09(+0.44%)
Nov 11, 2022 20.00 20.13 19.91 19.93 3,044,293 -0.02(-0.10%)
Nov 10, 2022 20.02 20.08 19.83 19.95 5,063,056 +0.18(+0.93%)
Nov 09, 2022 20.11 20.22 19.77 19.77 2,922,310 -0.25(-1.26%)
Nov 08, 2022 20.18 20.27 19.78 20.02 5,091,606 -0.25(-1.25%)
Nov 07, 2022 20.92 20.97 20.07 20.27 4,338,224 -0.40(-1.93%)
Nov 04, 2022 20.85 21.10 20.48 20.67 5,053,980 +0.33(+1.63%)
Nov 03, 2022 19.93 20.47 19.92 20.34 9,077,954 +0.46(+2.30%)
Nov 02, 2022 19.82 20.23 19.76 19.89 4,260,694 +0.13(+0.64%)
Nov 01, 2022 20.03 20.12 19.74 19.76 3,597,314 -0.18(-0.93%)
Oct 31, 2022 19.82 20.08 19.82 19.94 4,858,206 +0.13(+0.64%)
Oct 28, 2022 19.77 20.09 19.74 19.82 4,598,905 +0.14(+0.69%)
Oct 27, 2022 19.81 19.87 19.49 19.68 4,981,448 -0.07(-0.34%)
Oct 26, 2022 20.01 20.24 19.38 19.75 7,657,836 -0.26(-1.30%)
Oct 25, 2022 20.09 20.30 20.01 20.01 6,094,195 -0.09(-0.43%)
Oct 24, 2022 20.45 20.49 20.01 20.10 6,804,716 -0.28(-1.38%)
Oct 21, 2022 19.96 20.40 19.88 20.38 15,079,101 +0.42(+2.08%)
Oct 20, 2022 19.78 20.04 19.69 19.96 16,131,978 +0.22(+1.10%)
Oct 19, 2022 19.41 19.80 19.31 19.74 17,112,036 +0.33(+1.72%)
Oct 18, 2022 19.45 19.50 19.13 19.41 19,935,336 +0.23(+1.17%)
Oct 17, 2022 19.29 19.34 18.92 19.19 18,174,502 +0.16(+0.84%)
Oct 14, 2022 19.62 19.78 18.96 19.03 55,871,120 -1.76(-8.45%)
Oct 13, 2022 18.54 21.19 18.38 20.78 39,928,972 +2.15(+11.53%)
Oct 12, 2022 18.84 19.05 18.63 18.63 3,445,678 -0.18(-0.96%)
Oct 11, 2022 18.35 18.94 18.35 18.82 4,125,571 +0.49(+2.65%)
Oct 10, 2022 17.92 18.42 17.89 18.33 3,006,075 +0.60(+3.36%)
Oct 07, 2022 18.33 18.45 17.68 17.73 3,334,972 -0.60(-3.29%)
Oct 06, 2022 18.37 18.61 18.32 18.34 3,720,491 -0.17(-0.90%)
Oct 05, 2022 18.51 18.88 18.40 18.50 4,670,324 -0.17(-0.89%)
Oct 04, 2022 18.87 19.03 18.60 18.67 4,525,388 +0.04(+0.23%)
Oct 03, 2022 18.15 18.71 18.02 18.63 3,356,952 +0.58(+3.22%)
Sep 30, 2022 18.42 18.45 17.95 18.05 3,676,320 -0.31(-1.70%)
Sep 29, 2022 18.44 18.57 18.18 18.36 3,656,052 -0.22(-1.17%)
Sep 28, 2022 17.99 18.62 17.86 18.58 4,274,332 +0.68(+3.77%)
Sep 27, 2022 18.26 18.35 17.67 17.90 4,199,369 -0.26(-1.44%)
Sep 26, 2022 18.02 18.25 17.78 18.16 4,568,731 +0.14(+0.77%)
Sep 23, 2022 18.75 18.87 17.97 18.02 6,362,665 -1.00(-5.26%)
Sep 22, 2022 19.06 19.21 18.89 19.03 3,666,923 -0.10(-0.53%)
Sep 21, 2022 19.37 19.56 19.11 19.13 2,413,372 -0.21(-1.09%)
Sep 20, 2022 19.72 19.80 19.24 19.34 4,639,877 -0.57(-2.88%)
Sep 19, 2022 19.68 20.05 19.63 19.91 4,296,413 +0.04(+0.22%)
Sep 16, 2022 20.00 20.25 19.83 19.87 11,810,752 -0.16(-0.80%)
Sep 15, 2022 20.66 20.77 19.93 20.03 7,507,313 -0.75(-3.60%)
Sep 14, 2022 20.91 21.13 20.74 20.78 6,050,707 -0.04(-0.17%)
Sep 13, 2022 21.23 21.65 20.62 20.81 3,977,790 -0.54(-2.52%)
Sep 12, 2022 21.56 21.73 21.23 21.35 3,337,529 -0.22(-1.01%)
Sep 09, 2022 21.12 21.89 21.10 21.57 8,155,439 +0.59(+2.80%)
Sep 08, 2022 21.04 21.40 20.76 20.98 5,229,473 -0.22(-1.06%)
Sep 07, 2022 20.33 21.30 20.33 21.20 7,373,063 +0.90(+4.43%)
Sep 06, 2022 20.25 20.60 20.21 20.30 5,851,892 +0.25(+1.23%)
Sep 02, 2022 20.32 20.46 19.93 20.06 2,491,899 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.