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 (%)
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%)
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.