ACI - Albertsons Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202320.8420.9320.8120.8120.811,750,200
Jun 08, 202320.9120.9320.7620.9020.902,138,100
Jun 07, 202320.7620.9620.7520.9420.943,646,900
Jun 06, 202320.6520.9720.6320.8320.833,900,000
Jun 05, 202320.5020.7220.4720.6920.692,602,800
Jun 02, 202320.1520.5220.1520.5020.505,295,500
Jun 01, 202320.2620.3420.0220.1920.194,409,700
May 31, 202320.0920.4320.0620.3620.3622,830,000
May 30, 202319.9920.2019.9520.1020.104,110,700
May 26, 202319.8820.1619.8820.0820.083,558,200
May 25, 202320.0120.1419.9319.9319.932,515,900
May 24, 202320.1020.2020.0320.1020.101,977,500
May 23, 202320.1120.1820.0120.0120.012,055,200
May 22, 202320.2620.2720.0420.1820.182,792,400
May 19, 202320.2820.3920.1120.2620.262,472,500
May 18, 202320.2520.2920.0120.2820.282,679,400
May 17, 202320.3220.3620.1620.1920.193,409,700
May 16, 202320.1620.4120.1520.3020.303,433,000
May 15, 202320.2220.2720.0420.2020.208,144,700
May 12, 202320.3620.5220.1020.2020.207,434,700
May 11, 202320.4820.5420.3520.3620.362,824,200
May 10, 202320.5020.5720.4020.4820.482,570,000
May 09, 202320.6620.6720.4720.5220.522,882,900
May 08, 202320.8920.9220.6920.7020.702,333,700
May 05, 202320.7520.8620.6520.8120.813,198,300
May 04, 202320.8820.9320.5420.7520.754,660,200
May 03, 202321.0321.1120.8320.8520.855,976,700
May 02, 202321.1421.1420.9121.0021.005,515,700
May 01, 202320.9821.0520.8521.0121.012,735,900
Apr 28, 202320.9521.0120.8220.9020.904,889,600
Apr 27, 202320.8921.0220.8820.9520.953,041,400
Apr 26, 202321.1221.1220.7920.9220.922,605,300
Apr 25, 202320.7220.9720.7120.9620.962,659,100
Apr 25, 20230.12 Dividend
Apr 24, 202320.7720.8320.7520.8120.692,152,400
Apr 21, 202320.9220.9920.7620.7620.644,291,500
Apr 20, 202320.9721.0820.9020.9420.822,625,000
Apr 19, 202320.7920.9820.7420.9120.792,616,300
Apr 18, 202320.6820.8020.6820.7520.632,707,400
Apr 17, 202320.7420.8120.6520.6820.562,430,000
Apr 14, 202320.6520.7120.5620.6920.573,451,800
Apr 13, 202320.6120.7220.4120.6320.517,409,800
Apr 12, 202320.8220.8520.6320.6420.524,893,600
Apr 11, 202320.8421.0020.7320.8720.757,666,300
Apr 10, 202321.0221.2421.0221.2121.093,920,000
Apr 06, 202321.0621.0920.9021.0520.933,081,100
Apr 05, 202320.8420.9420.6920.9420.823,851,800
Apr 04, 202320.8220.9520.7020.7520.632,393,800
Apr 03, 202320.8620.9820.7920.9020.783,531,300
Mar 31, 202320.6020.8120.5620.7820.662,834,700
Mar 30, 202320.3920.5220.3720.5020.383,516,000
Mar 29, 202320.4320.4420.2620.3220.209,510,700
Mar 28, 202320.3620.4320.2420.3320.212,797,900
Mar 27, 202320.2820.3520.2320.3120.194,716,000
Mar 24, 202319.9020.2019.8620.1920.074,375,800
Mar 23, 202319.6819.9319.6219.9019.794,773,500
Mar 22, 202319.4819.7219.4619.6519.544,922,500
Mar 21, 202319.2919.5119.2119.3419.238,973,000
Mar 20, 202319.5619.5819.1419.2019.099,617,800
Mar 17, 202319.5519.6019.2919.5019.3919,088,600
Mar 16, 202319.7519.7519.5119.6819.573,506,500
Mar 15, 202319.6619.7919.5419.7319.624,131,300
Mar 14, 202319.6719.7719.5919.6419.533,517,100
Mar 13, 202319.7919.8819.6319.6319.523,820,200
Mar 10, 202319.9820.0119.7919.9119.803,017,800
Mar 09, 202320.1320.1619.9219.9319.825,994,400
Mar 08, 202320.0420.1319.9320.1119.992,412,100
Mar 07, 202320.0820.1519.8520.0019.883,810,200
Mar 06, 202320.1520.2520.0420.0919.974,746,600
Mar 03, 202320.0120.1119.8820.0819.965,447,800
Mar 02, 202320.0420.1719.7619.8719.765,569,700
Mar 01, 202319.8019.9819.5319.8719.768,105,500
Feb 28, 202320.1820.3019.8419.8819.777,879,800
Feb 27, 202320.5320.5920.2020.2420.1210,173,200
Feb 24, 202320.7020.7320.5020.5420.424,555,000
Feb 23, 202320.8020.9520.6520.7820.6612,031,500
Feb 22, 202321.4921.5621.3521.3821.262,835,500
Feb 21, 202321.1921.5021.1021.4721.352,412,900
Feb 17, 202321.1321.2621.0721.2221.102,776,200
Feb 16, 202321.0221.1921.0021.1120.991,413,100
Feb 15, 202321.1921.2520.9521.0320.912,461,000
Feb 14, 202321.2821.2821.0621.1521.032,603,800
Feb 13, 202321.3421.3521.2221.2821.161,176,700
Feb 10, 202321.2021.3721.0921.3321.212,081,800
Feb 09, 202321.2821.3321.0321.1421.023,005,600
Feb 08, 202321.3521.5021.2021.2621.142,297,400
Feb 07, 202321.4121.4121.2321.3721.251,894,600
Feb 06, 202321.4221.5921.3421.4521.332,251,500
Feb 03, 202321.3521.4121.2621.4021.281,559,800
Feb 02, 202321.3521.4921.1121.3421.222,177,200
Feb 01, 202321.1321.4021.1221.3521.232,320,300
Jan 31, 202321.1221.2721.0721.2021.082,019,100
Jan 30, 202321.1921.2221.0921.1721.051,757,000
Jan 27, 202321.0021.2021.0021.1921.071,622,400
Jan 26, 202321.0321.1721.0021.0020.882,651,400
Jan 25, 202321.0321.1021.0021.0320.912,025,700
Jan 25, 20230.12 Dividend
Jan 24, 202321.0721.2320.9921.2020.962,832,400
Jan 23, 202321.0921.2821.0021.0320.793,184,600
Jan 20, 202320.9521.0220.9121.0120.772,982,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...