Skip to main content

Albertsons Companies Inc Cl A (NY: ACI )

21.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 21.06 21.16 20.86 21.07 2,309,033 +0.11(+0.52%)
Dec 05, 2022 20.88 21.05 20.83 20.96 2,055,609 -0.02(-0.10%)
Dec 02, 2022 20.67 21.03 20.61 20.98 1,420,409 +0.23(+1.11%)
Dec 01, 2022 21.01 21.05 20.73 20.75 2,142,269 -0.20(-0.95%)
Nov 30, 2022 20.91 21.01 20.82 20.95 2,094,660 -0.01(-0.05%)
Nov 29, 2022 20.89 20.96 20.68 20.96 2,309,911 +0.20(+0.96%)
Nov 28, 2022 20.65 20.78 20.57 20.76 3,248,924 +0.09(+0.44%)
Nov 25, 2022 20.51 20.69 20.50 20.67 906,084 +0.23(+1.13%)
Nov 23, 2022 20.55 20.68 20.42 20.44 1,873,397 -0.11(-0.54%)
Nov 22, 2022 20.49 20.71 20.49 20.55 2,744,519 +0.11(+0.54%)
Nov 21, 2022 20.57 20.80 20.43 20.44 2,628,531 -0.08(-0.39%)
Nov 18, 2022 20.73 20.84 20.30 20.52 6,182,149 -0.09(-0.44%)
Nov 17, 2022 20.70 20.94 20.46 20.61 2,519,022 -0.27(-1.29%)
Nov 16, 2022 20.67 21.01 20.62 20.88 3,412,496 +0.15(+0.72%)
Nov 15, 2022 20.96 21.07 20.58 20.73 4,154,787 +0.14(+0.68%)
Nov 14, 2022 20.59 20.89 20.36 20.59 2,480,289 +0.09(+0.44%)
Nov 11, 2022 20.57 20.70 20.47 20.50 2,960,335 -0.02(-0.10%)
Nov 10, 2022 20.59 20.65 20.39 20.52 4,923,422 +0.19(+0.93%)
Nov 09, 2022 20.68 20.79 20.33 20.33 2,841,716 -0.26(-1.26%)
Nov 08, 2022 20.75 20.85 20.34 20.59 4,951,185 -0.26(-1.25%)
Nov 07, 2022 21.51 21.56 20.64 20.85 4,218,580 -0.41(-1.93%)
Nov 04, 2022 21.44 21.70 21.06 21.26 4,914,596 +0.34(+1.63%)
Nov 03, 2022 20.50 21.05 20.48 20.92 8,827,593 +0.47(+2.30%)
Nov 02, 2022 20.38 20.80 20.32 20.45 4,143,189 +0.13(+0.64%)
Nov 01, 2022 20.60 20.69 20.30 20.32 3,498,104 -0.19(-0.93%)
Oct 31, 2022 20.38 20.64 20.38 20.51 4,724,222 +0.13(+0.64%)
Oct 28, 2022 20.33 20.66 20.30 20.38 4,472,072 +0.14(+0.69%)
Oct 27, 2022 20.37 20.43 20.04 20.24 4,844,064 -0.07(-0.34%)
Oct 26, 2022 20.58 20.82 19.93 20.31 7,446,640 -0.27(-1.30%)
Oct 25, 2022 20.66 20.87 20.57 20.58 5,926,123 -0.09(-0.43%)
Oct 24, 2022 21.03 21.08 20.58 20.67 6,617,049 -0.29(-1.38%)
Oct 21, 2022 20.53 20.98 20.45 20.96 14,663,234 +0.43(+2.08%)
Oct 20, 2022 20.34 20.61 20.24 20.53 15,687,072 +0.22(+1.10%)
Oct 19, 2022 19.96 20.36 19.86 20.30 16,640,102 +0.34(+1.72%)
Oct 18, 2022 20.01 20.05 19.68 19.96 19,385,536 +0.23(+1.17%)
Oct 17, 2022 19.83 19.89 19.45 19.73 17,673,266 +0.16(+0.84%)
Oct 14, 2022 20.18 20.34 19.49 19.57 54,330,248 -1.81(-8.45%)
Oct 13, 2022 19.07 21.79 18.90 21.37 38,827,768 +2.21(+11.53%)
Oct 12, 2022 19.37 19.60 19.16 19.16 3,350,649 -0.19(-0.96%)
Oct 11, 2022 18.87 19.48 18.87 19.35 4,011,792 +0.50(+2.65%)
Oct 10, 2022 18.43 18.95 18.40 18.85 2,923,170 +0.61(+3.36%)
Oct 07, 2022 18.85 18.98 18.18 18.24 3,242,996 -0.62(-3.29%)
Oct 06, 2022 18.89 19.14 18.84 18.86 3,617,884 -0.17(-0.90%)
Oct 05, 2022 19.04 19.42 18.92 19.03 4,541,521 -0.17(-0.89%)
Oct 04, 2022 19.41 19.57 19.12 19.20 4,400,582 +0.04(+0.23%)
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.