Canada markets open in 4 hours 32 minutes

Albertsons Companies, Inc. (ACI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.06+0.06 (+0.32%)
At close: 04:00PM EDT
19.10 +0.04 (+0.21%)
Pre-Market: 04:09AM EDT
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202419.1019.1618.9919.0619.062,610,800
Sept 12, 202418.5519.0418.5419.0019.005,320,600
Sept 11, 202418.1018.5618.0718.5318.534,142,600
Sept 10, 202418.0018.0717.8018.0618.064,226,500
Sept 09, 202418.4418.4817.9017.9417.946,314,500
Sept 06, 202419.0819.1618.4518.4718.476,732,100
Sept 05, 202419.3319.5318.6819.0119.016,866,400
Sept 04, 202419.3319.7019.1319.2719.273,467,000
Sept 03, 202419.6019.6319.2719.3619.363,679,300
Aug 30, 202420.0620.0619.3419.6219.626,488,700
Aug 29, 202420.2420.3320.0320.1220.122,074,800
Aug 28, 202420.6220.6320.1820.2420.241,553,500
Aug 27, 202420.8520.8620.4520.6320.632,310,600
Aug 26, 202420.9420.9520.7720.8420.843,077,100
Aug 23, 202420.9821.0120.6720.9320.933,235,800
Aug 22, 202420.3820.7720.3020.7520.752,243,500
Aug 21, 202420.9020.9020.1720.2920.292,689,900
Aug 20, 202420.8420.9220.7020.7520.752,123,100
Aug 19, 202420.8620.9820.7620.9220.923,301,100
Aug 16, 202420.4820.9120.3320.8620.863,351,500
Aug 15, 202420.3020.6520.2520.4720.473,921,500
Aug 14, 202419.8020.3219.8020.2620.263,968,100
Aug 13, 202419.4019.8119.3619.7719.772,949,900
Aug 12, 202419.6019.6019.2519.2519.251,437,700
Aug 09, 202419.5619.5719.4019.5119.511,775,900
Aug 08, 202419.5419.7219.4919.5719.572,018,900
Aug 07, 202419.6519.7519.4519.4519.451,960,300
Aug 06, 202419.5819.6719.4719.5319.532,900,500
Aug 05, 202419.6219.7119.3619.4419.442,958,800
Aug 02, 202419.7520.0019.4819.9619.963,272,400
Aug 01, 202419.8519.9819.6819.7619.761,607,300
Jul 31, 202419.7119.9119.6619.8319.832,587,600
Jul 30, 202419.9520.0019.7019.7019.703,296,100
Jul 29, 202420.4420.4419.9419.9719.972,261,000
Jul 26, 202420.2620.5520.0820.4520.452,529,400
Jul 26, 20240.12 Dividend
Jul 25, 202420.1520.4620.0320.3820.263,605,500
Jul 24, 202420.2220.2920.1320.1920.072,382,200
Jul 23, 202419.8520.2219.5620.2120.092,882,300
Jul 22, 202419.9920.0419.7519.9419.822,239,800
Jul 19, 202419.8520.1719.5720.0019.883,150,500
Jul 18, 202419.9820.0519.7919.8319.713,433,100
Jul 17, 202419.7520.1119.6820.0519.933,565,000
Jul 16, 202419.6019.7719.3919.7619.642,580,200
Jul 15, 202419.5619.7319.5319.5719.453,351,700
Jul 12, 202419.6519.6919.4919.5019.392,023,300
Jul 11, 202419.4519.6619.4419.5819.462,666,100
Jul 10, 202419.5819.6219.3319.3419.233,029,000
Jul 09, 202419.5819.6419.4119.4519.343,683,400
Jul 08, 202419.8819.9519.6019.6119.491,667,200
Jul 05, 202419.8219.9319.6719.7319.614,343,100
Jul 03, 202419.8619.9519.8019.8819.761,010,700
Jul 02, 202419.8619.9519.7319.8619.741,651,400
Jul 01, 202419.6419.9719.6419.8919.771,690,400
Jun 28, 202419.9420.0719.6619.7519.635,431,500
Jun 27, 202419.6019.7619.4919.7419.622,199,900
Jun 26, 202419.7619.8119.5319.6419.521,676,500
Jun 25, 202419.7419.8719.6819.8719.752,159,600
Jun 24, 202419.5919.9119.5919.7919.673,619,000
Jun 21, 202419.8119.8519.4719.5619.443,746,500
Jun 20, 202420.0220.0219.7419.7619.642,474,800
Jun 18, 202420.4520.4519.8319.9319.812,528,400
Jun 17, 202419.9920.0719.9320.0719.952,318,700
Jun 14, 202420.0520.1919.8620.0119.892,802,300
Jun 13, 202420.2620.2620.0020.1620.041,186,900
Jun 12, 202420.3420.4120.1920.2020.081,520,100
Jun 11, 202420.0020.3119.9620.3120.191,822,400
Jun 10, 202420.0820.1420.0020.0419.921,536,600
Jun 07, 202420.2620.3420.0020.0719.952,024,300
Jun 06, 202420.4120.5020.2820.2820.161,076,000
Jun 05, 202420.3320.4920.3020.3520.231,818,000
Jun 04, 202420.5520.5620.2520.3720.252,195,100
Jun 03, 202420.6420.7820.4120.5520.432,210,600
May 31, 202420.4720.6520.4320.6420.524,236,700
May 30, 202420.3820.5720.3320.5220.401,656,900
May 29, 202420.3120.4420.2420.3620.243,176,600
May 28, 202420.3120.4720.3020.3620.241,553,700
May 24, 202420.5320.5420.3320.3720.251,333,800
May 23, 202420.5820.5820.3920.4820.361,642,700
May 22, 202420.5220.6220.5120.6120.491,624,900
May 21, 202420.6020.7720.4420.5020.381,733,800
May 20, 202420.6420.7020.4620.6420.521,581,800
May 17, 202420.9120.9220.5220.6220.502,497,500
May 16, 202420.8620.9720.7620.9020.782,455,900
May 15, 202420.7820.8520.5920.8120.69912,700
May 14, 202420.7720.8320.6520.8020.681,566,600
May 13, 202420.7420.8920.6820.6920.571,919,500
May 10, 202420.7020.7720.6520.7420.62841,200
May 09, 202420.7920.8320.6720.7020.581,531,900
May 08, 202420.5620.7820.4220.7420.622,101,700
May 07, 202420.6620.7520.5920.6020.482,554,800
May 06, 202420.5920.7020.5320.6220.50897,800
May 03, 202420.6720.6920.5020.5720.451,421,500
May 02, 202420.6320.7320.6020.7220.601,649,700
May 01, 202420.2420.6020.2420.5820.462,311,900
Apr 30, 202420.2620.4320.0220.4020.282,138,200
Apr 29, 202420.1320.3820.0220.3720.251,518,900
Apr 26, 202419.9020.1719.8920.1320.011,553,300
Apr 25, 202419.9820.1219.8519.9119.793,751,600
Apr 25, 20240.12 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...