Skip to main content

Albertsons Companies Inc Cl A (NY: ACI )

21.44 +0.03 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.