Skip to main content

Albertsons Companies Inc Cl A (NY: ACI )

21.44 +0.03 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 20.31 20.44 20.02 20.17 3,224,932 -0.23(-1.14%)
Dec 29, 2022 20.43 20.57 20.38 20.40 1,477,125 -0.05(-0.24%)
Dec 28, 2022 20.57 20.62 20.35 20.45 1,888,125 -0.08(-0.38%)
Dec 27, 2022 20.46 20.59 20.43 20.53 945,564 -0.02(-0.09%)
Dec 23, 2022 20.37 20.60 20.28 20.55 1,460,610 +0.15(+0.72%)
Dec 22, 2022 20.37 20.42 20.23 20.40 1,407,969 +0.00(+0.00%)
Dec 21, 2022 20.21 20.40 20.14 20.40 1,898,421 +0.30(+1.50%)
Dec 20, 2022 19.96 20.38 19.93 20.10 2,289,497 +0.08(+0.39%)
Dec 19, 2022 20.13 20.27 19.87 20.02 2,185,941 -0.07(-0.34%)
Dec 16, 2022 20.12 20.14 19.90 20.09 3,599,886 +0.00(+0.00%)
Dec 15, 2022 20.29 20.35 20.00 20.09 2,679,323 -0.16(-0.77%)
Dec 14, 2022 20.45 20.52 20.23 20.25 2,048,761 -0.20(-1.00%)
Dec 13, 2022 20.40 20.56 20.29 20.45 1,845,443 +0.09(+0.43%)
Dec 12, 2022 20.76 20.76 20.21 20.36 3,039,751 -0.43(-2.06%)
Dec 09, 2022 20.86 20.98 20.75 20.79 1,339,368 -0.18(-0.88%)
Dec 08, 2022 20.83 21.03 19.93 20.98 3,417,794 +0.12(+0.56%)
Dec 07, 2022 20.56 20.87 20.52 20.86 2,041,292 +0.37(+1.80%)
Dec 06, 2022 20.48 20.58 20.29 20.49 2,374,520 +0.11(+0.52%)
Dec 05, 2022 20.30 20.47 20.26 20.38 2,113,908 -0.02(-0.10%)
Dec 02, 2022 20.10 20.45 20.04 20.40 1,460,693 +0.22(+1.11%)
Dec 01, 2022 20.43 20.47 20.15 20.18 2,203,026 -0.19(-0.95%)
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%)
Sep 01, 2022 19.89 20.08 19.80 20.06 2,165,628 +0.09(+0.47%)
Aug 31, 2022 19.90 20.19 19.69 19.97 3,158,354 +0.08(+0.40%)
Aug 30, 2022 20.50 20.58 19.88 19.89 1,899,674 -0.53(-2.60%)
Aug 29, 2022 20.22 20.64 20.03 20.42 2,290,380 +0.09(+0.43%)
Aug 26, 2022 20.69 20.75 20.14 20.33 1,902,138 -0.32(-1.55%)
Aug 25, 2022 20.59 20.69 20.34 20.65 1,886,085 +0.08(+0.39%)
Aug 24, 2022 20.56 20.64 20.41 20.57 1,956,515 +0.04(+0.18%)
Aug 23, 2022 20.71 20.82 20.38 20.54 1,686,259 -0.19(-0.91%)
Aug 22, 2022 20.86 20.92 20.55 20.72 2,296,961 -0.16(-0.76%)
Aug 19, 2022 20.83 20.91 20.62 20.88 2,500,118 +0.04(+0.21%)
Aug 18, 2022 20.66 20.91 20.51 20.84 2,633,877 +0.17(+0.84%)
Aug 17, 2022 20.74 20.91 20.55 20.67 2,530,355 -0.16(-0.77%)
Aug 16, 2022 20.49 21.00 20.44 20.83 3,164,512 +0.32(+1.56%)
Aug 15, 2022 20.25 20.67 20.18 20.51 2,484,182 +0.13(+0.64%)
Aug 12, 2022 20.91 20.92 19.93 20.38 6,002,200 -0.61(-2.91%)
Aug 11, 2022 21.03 21.23 20.82 20.99 3,690,243 +0.10(+0.49%)
Aug 10, 2022 20.75 21.06 20.51 20.88 5,370,265 +0.08(+0.38%)
Aug 09, 2022 20.32 21.30 20.29 20.80 10,462,603 +0.62(+3.09%)
Aug 08, 2022 19.64 20.33 19.64 20.18 5,605,118 +0.54(+2.77%)
Aug 05, 2022 19.38 19.64 19.22 19.64 3,831,228 +0.18(+0.93%)
Aug 04, 2022 19.45 19.60 19.22 19.45 3,386,025 +0.01(+0.04%)
Aug 03, 2022 19.60 19.74 19.27 19.45 3,088,402 -0.09(-0.48%)
Aug 02, 2022 19.58 19.60 19.17 19.54 3,716,466 +0.05(+0.26%)
Aug 01, 2022 19.49 19.60 19.40 19.49 2,954,197 +0.00(+0.00%)
Jul 29, 2022 19.43 19.58 19.32 19.49 2,958,852 +0.00(+0.00%)
Jul 28, 2022 19.37 19.53 19.11 19.49 4,790,231 +0.17(+0.86%)
Jul 27, 2022 19.24 19.42 18.88 19.32 4,249,529 +0.07(+0.38%)
Jul 26, 2022 19.35 19.58 18.79 19.25 8,024,306 +0.07(+0.34%)
Jul 25, 2022 19.24 19.43 19.00 19.19 5,659,615 +0.04(+0.19%)
Jul 22, 2022 19.04 19.24 19.00 19.15 3,680,523 +0.11(+0.57%)
Jul 21, 2022 19.51 19.51 18.89 19.04 3,605,989 -0.37(-1.90%)
Jul 20, 2022 19.15 19.45 19.11 19.41 3,975,811 +0.26(+1.36%)
Jul 19, 2022 19.21 19.29 19.06 19.15 4,312,695 +0.13(+0.68%)
Jul 18, 2022 19.13 19.19 18.97 19.02 4,409,808 +0.18(+0.96%)
Jul 15, 2022 19.15 19.25 18.78 18.84 2,975,024 -0.25(-1.32%)
Jul 14, 2022 18.93 19.27 18.79 19.09 3,064,691 -0.08(-0.41%)
Jul 13, 2022 19.02 19.34 18.96 19.17 3,701,857 +0.02(+0.11%)
Jul 12, 2022 19.15 19.39 19.08 19.15 3,190,595 -0.08(-0.41%)
Jul 11, 2022 19.42 19.53 19.20 19.23 3,178,882 -0.23(-1.19%)
Jul 08, 2022 19.69 19.69 19.38 19.46 4,488,008 -0.20(-1.03%)
Jul 07, 2022 19.59 19.67 19.35 19.66 6,674,955 +0.25(+1.30%)
Jul 06, 2022 19.35 19.52 19.05 19.41 6,532,832 +0.00(+0.00%)
Jul 05, 2022 20.04 20.04 19.08 19.41 8,970,987 -0.51(-2.54%)
Jul 01, 2022 19.37 19.92 19.35 19.92 6,383,585 +0.61(+3.14%)
Jun 30, 2022 19.15 19.50 18.80 19.31 12,629,736 -1.03(-5.08%)
Jun 29, 2022 20.62 20.84 20.02 20.34 3,631,189 -0.19(-0.92%)
Jun 28, 2022 21.32 21.52 20.48 20.53 3,339,585 -0.80(-3.76%)
Jun 27, 2022 21.22 21.56 21.11 21.33 2,867,059 +0.12(+0.54%)
Jun 24, 2022 21.04 21.40 20.82 21.22 3,499,774 +0.17(+0.79%)
Jun 23, 2022 21.11 21.65 20.82 21.05 5,361,208 +0.53(+2.61%)
Jun 22, 2022 20.71 20.98 20.40 20.51 2,902,642 -0.42(-2.00%)
Jun 21, 2022 19.79 20.96 19.79 20.93 2,567,512 +1.16(+5.85%)
Jun 17, 2022 20.33 20.48 19.45 19.78 8,644,878 -0.51(-2.53%)
Jun 16, 2022 20.12 20.75 20.05 20.29 3,061,411 -0.44(-2.13%)
Jun 15, 2022 20.58 20.91 20.49 20.73 2,218,302 +0.27(+1.34%)
Jun 14, 2022 21.07 21.13 20.32 20.46 3,450,596 -0.33(-1.60%)
Jun 13, 2022 21.35 21.48 20.72 20.79 2,538,201 -0.86(-3.97%)
Jun 10, 2022 21.07 21.72 21.03 21.65 3,000,050 +0.35(+1.66%)
Jun 09, 2022 21.30 21.62 21.14 21.30 3,689,817 +0.16(+0.75%)
Jun 08, 2022 21.82 21.82 21.09 21.14 2,504,931 -0.77(-3.50%)
Jun 07, 2022 21.68 22.08 21.63 21.90 1,925,318 +0.01(+0.03%)
Jun 06, 2022 22.61 22.61 21.79 21.90 2,049,945 -0.46(-2.07%)
Jun 03, 2022 22.33 22.59 22.18 22.36 2,476,905 -0.01(-0.06%)
Jun 02, 2022 22.21 22.45 21.84 22.37 2,441,150 +0.33(+1.48%)
Jun 01, 2022 22.27 22.27 21.85 22.05 2,151,999 -0.03(-0.13%)
May 31, 2022 21.90 22.32 21.71 22.08 1,697,922 -0.04(-0.20%)
May 27, 2022 21.95 22.20 21.80 22.12 2,202,355 +0.26(+1.19%)
May 26, 2022 21.68 22.17 21.48 21.86 3,061,679 +0.41(+1.92%)
May 25, 2022 20.94 21.63 20.79 21.45 3,845,448 +0.28(+1.33%)
May 24, 2022 20.05 21.40 19.80 21.17 11,433,031 +0.74(+3.61%)
May 23, 2022 20.03 20.71 19.84 20.43 2,921,190 +0.55(+2.76%)
May 20, 2022 19.58 19.90 19.39 19.88 2,936,898 +0.30(+1.55%)
May 19, 2022 19.34 19.86 19.16 19.58 6,344,293 -0.01(-0.04%)
May 18, 2022 20.15 20.31 19.49 19.58 5,529,660 -1.55(-7.32%)
May 17, 2022 21.32 21.56 20.92 21.13 3,982,491 -0.47(-2.17%)
May 16, 2022 21.99 22.08 21.49 21.60 2,571,891 -0.05(-0.23%)
May 13, 2022 21.84 21.84 21.37 21.65 2,163,124 -0.01(-0.03%)
May 12, 2022 21.51 22.11 21.37 21.66 2,327,426 +0.09(+0.40%)
May 11, 2022 21.90 22.25 21.50 21.57 2,760,698 -0.33(-1.49%)
May 10, 2022 21.75 22.15 21.43 21.90 3,157,132 +0.12(+0.56%)
May 09, 2022 21.50 21.89 21.45 21.77 3,184,504 +0.01(+0.07%)
May 06, 2022 21.59 22.10 21.44 21.76 2,552,620 -0.01(-0.03%)
May 05, 2022 22.98 22.98 21.68 21.77 4,254,639 -1.22(-5.31%)
May 04, 2022 22.62 23.06 22.36 22.99 2,457,303 +0.40(+1.76%)
May 03, 2022 22.57 22.93 22.35 22.59 2,068,109 +0.19(+0.84%)
May 02, 2022 22.73 23.07 22.10 22.40 3,965,831 -0.20(-0.90%)
Apr 29, 2022 23.12 23.28 22.51 22.60 3,935,469 -0.61(-2.65%)
Apr 28, 2022 22.61 23.29 22.36 23.22 3,746,924 +0.56(+2.46%)
Apr 27, 2022 22.62 23.05 22.11 22.66 3,415,215 -0.04(-0.19%)
Apr 26, 2022 23.43 23.43 22.59 22.70 3,716,641 -0.73(-3.11%)
Apr 25, 2022 23.01 23.61 22.89 23.43 4,544,151 +0.23(+1.00%)
Apr 22, 2022 23.53 23.65 23.08 23.20 6,696,348 -1.19(-4.87%)
Apr 21, 2022 23.96 24.48 23.70 24.39 2,265,071 +0.42(+1.77%)
Apr 20, 2022 24.02 24.29 23.70 23.97 3,528,859 +0.13(+0.54%)
Apr 19, 2022 23.87 23.91 23.42 23.84 2,497,441 +0.07(+0.30%)
Apr 18, 2022 23.38 23.93 23.37 23.76 2,843,772 +0.43(+1.85%)
Apr 14, 2022 23.85 23.97 23.19 23.33 4,320,099 -0.55(-2.32%)
Apr 13, 2022 23.22 24.10 22.97 23.89 6,132,695 +0.87(+3.78%)
Apr 12, 2022 23.95 24.55 22.89 23.02 8,279,333 -2.02(-8.08%)
Apr 11, 2022 25.56 25.59 24.81 25.04 7,505,986 -0.36(-1.42%)
Apr 08, 2022 25.54 25.92 25.18 25.40 7,833,538 +0.37(+1.47%)
Apr 07, 2022 24.81 25.54 24.48 25.03 4,291,163 +0.49(+1.99%)
Apr 06, 2022 24.34 25.01 24.18 24.54 2,210,403 +0.16(+0.65%)
Apr 05, 2022 24.43 24.84 24.25 24.38 2,052,546 +0.00(+0.00%)
Apr 04, 2022 24.62 24.66 24.16 24.38 1,796,365 -0.04(-0.18%)
Apr 01, 2022 24.12 24.46 23.91 24.43 2,398,541 +0.49(+2.04%)
Mar 31, 2022 24.15 24.38 23.81 23.94 2,499,494 -0.19(-0.78%)
Mar 30, 2022 24.08 24.20 23.43 24.12 3,495,409 +0.04(+0.15%)
Mar 29, 2022 24.20 24.27 23.69 24.09 3,098,463 +0.06(+0.27%)
Mar 28, 2022 23.73 24.03 23.65 24.02 3,462,717 +0.35(+1.49%)
Mar 25, 2022 24.09 24.10 23.03 23.67 9,600,017 -2.03(-7.90%)
Mar 24, 2022 25.95 26.10 25.56 25.70 1,711,067 -0.05(-0.20%)
Mar 23, 2022 25.51 26.07 25.51 25.75 1,885,223 +0.06(+0.22%)
Mar 22, 2022 26.13 26.28 25.46 25.69 3,986,459 -0.32(-1.25%)
Mar 21, 2022 25.49 26.75 25.49 26.02 3,427,896 +0.70(+2.76%)
Mar 18, 2022 26.08 26.26 25.23 25.32 6,231,394 -0.60(-2.31%)
Mar 17, 2022 25.27 26.31 25.06 25.92 4,249,381 +0.50(+1.98%)
Mar 16, 2022 25.59 26.27 25.04 25.41 3,888,901 -0.20(-0.79%)
Mar 15, 2022 25.13 25.63 24.93 25.61 1,926,190 +0.22(+0.88%)
Mar 14, 2022 24.62 25.88 24.38 25.39 2,032,060 +0.62(+2.50%)
Mar 11, 2022 24.79 25.56 24.69 24.77 2,017,118 -0.12(-0.49%)
Mar 10, 2022 24.97 25.18 24.36 24.89 2,216,266 -0.07(-0.29%)
Mar 09, 2022 25.39 25.90 24.94 24.97 1,771,092 -0.48(-1.87%)
Mar 08, 2022 25.47 26.44 25.02 25.44 4,046,644 -0.21(-0.81%)
Mar 07, 2022 26.44 27.35 25.44 25.65 4,633,984 -0.38(-1.47%)
Mar 04, 2022 24.93 26.90 24.48 26.03 6,664,253 +0.33(+1.29%)
Mar 03, 2022 23.22 25.76 23.22 25.70 5,299,293 +2.67(+11.60%)
Mar 02, 2022 22.48 23.04 22.35 23.03 2,759,193 +0.42(+1.88%)
Mar 01, 2022 21.86 23.08 21.60 22.61 9,048,315 +1.62(+7.72%)
Feb 28, 2022 21.22 21.44 20.85 20.99 1,915,628 -0.41(-1.92%)
Feb 25, 2022 21.06 21.58 21.07 21.40 2,254,960 +0.52(+2.48%)
Feb 24, 2022 19.91 21.01 19.80 20.88 2,441,830 +0.43(+2.11%)
Feb 23, 2022 20.50 20.72 20.32 20.45 1,664,224 +0.08(+0.39%)
Feb 22, 2022 20.79 21.01 20.19 20.37 2,188,634 -0.52(-2.48%)
Feb 18, 2022 20.88 0 +0.19(+0.90%)
Feb 17, 2022 20.72 21.01 20.59 20.70 1,460,204 -0.02(-0.10%)
Feb 16, 2022 21.01 21.13 20.50 20.72 1,396,897 -0.37(-1.74%)
Feb 15, 2022 21.02 21.38 20.81 21.09 2,052,283 +0.36(+1.74%)
Feb 14, 2022 20.49 20.80 20.20 20.73 1,938,312 +0.26(+1.27%)
Feb 11, 2022 20.76 20.99 20.29 20.47 1,724,285 -0.09(-0.46%)
Feb 10, 2022 20.83 21.00 20.40 20.56 1,878,791 -0.30(-1.41%)
Feb 09, 2022 20.99 21.12 20.81 20.86 1,265,808 +0.04(+0.17%)
Feb 08, 2022 20.43 20.99 20.28 20.82 1,056,415 +0.49(+2.41%)
Feb 07, 2022 20.29 20.58 20.17 20.33 1,840,000 +0.10(+0.50%)
Feb 04, 2022 20.32 20.37 19.92 20.23 1,324,291 -0.27(-1.30%)
Feb 03, 2022 20.29 20.50 1,126,760 +0.03(+0.14%)
Feb 02, 2022 20.17 20.66 20.14 20.47 1,566,253 +0.19(+0.96%)
Feb 01, 2022 20.16 20.48 19.79 20.27 2,103,211 +0.01(+0.04%)
Jan 31, 2022 19.37 20.27 20.27 2,653,996 +0.94(+4.84%)
Jan 28, 2022 19.50 19.62 18.91 19.33 1,890,647 -0.44(-2.22%)
Jan 27, 2022 19.57 20.09 19.51 19.77 2,215,441 +0.46(+2.39%)
Jan 26, 2022 19.79 19.96 19.19 19.31 2,834,708 -0.19(-0.96%)
Jan 25, 2022 20.14 20.43 19.29 19.50 3,471,006 -0.91(-4.45%)
Jan 24, 2022 19.98 20.49 19.82 20.40 3,781,333 +0.13(+0.64%)
Jan 21, 2022 20.28 20.41 19.94 20.27 2,746,572 +0.06(+0.28%)
Jan 20, 2022 21.08 21.16 20.16 20.22 2,893,518 -0.84(-3.98%)
Jan 19, 2022 22.07 22.31 20.75 21.05 2,966,298 -0.79(-3.61%)
Jan 18, 2022 21.90 22.17 21.66 21.84 2,299,987 -0.34(-1.52%)
Jan 14, 2022 22.18 0 -0.03(-0.13%)
Jan 13, 2022 21.51 22.41 21.51 22.21 4,150,703 +0.97(+4.56%)
Jan 12, 2022 20.64 21.46 20.47 21.24 4,314,903 +0.60(+2.92%)
Jan 11, 2022 22.64 22.76 20.36 20.64 13,005,937 -2.23(-9.75%)
Jan 10, 2022 22.74 23.08 21.97 22.87 6,367,867 +0.49(+2.21%)
Jan 07, 2022 22.58 23.17 22.37 22.37 2,948,797 +0.00(+0.00%)
Jan 06, 2022 21.79 22.57 21.31 22.37 4,229,755 +0.90(+4.21%)
Jan 05, 2022 21.30 22.17 21.26 21.47 3,766,686 +0.21(+1.01%)
Jan 04, 2022 21.18 21.38 20.93 21.26 2,886,197 +0.22(+1.06%)
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.