Albertsons Companies, Inc. (ACI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

21.20

+0.03

(+0.14%)

At close: 04:03PM EST

21.19

-0.01

(-0.05%)

After hours:

07:37PM EST

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	21.12	21.27	21.07	21.20	21.20	1,921,957
Jan 30, 2023	21.19	21.22	21.09	21.17	21.17	1,757,000
Jan 27, 2023	21.00	21.20	21.00	21.19	21.19	1,622,100
Jan 26, 2023	21.03	21.17	21.00	21.00	21.00	2,651,400
Jan 25, 2023	21.03	21.10	21.00	21.03	21.03	2,025,700
Jan 25, 2023	0.12 Dividend
Jan 24, 2023	21.07	21.23	20.99	21.20	21.08	2,832,400
Jan 23, 2023	21.09	21.28	21.00	21.03	20.91	3,184,600
Jan 20, 2023	20.95	21.02	20.91	21.01	20.89	2,974,700
Jan 19, 2023	21.20	21.20	20.81	20.90	20.78	2,793,400
Jan 18, 2023	21.24	21.28	20.84	20.95	20.83	3,607,500
Jan 17, 2023	21.36	21.43	21.20	21.21	21.09	2,044,600
Jan 13, 2023	21.40	21.44	21.33	21.34	21.22	1,662,100
Jan 12, 2023	21.57	21.60	21.37	21.46	21.34	1,956,100
Jan 11, 2023	21.25	21.44	21.10	21.41	21.29	2,727,900
Jan 10, 2023	21.15	21.30	20.92	21.30	21.18	2,453,200
Jan 09, 2023	20.84	21.03	20.81	20.92	20.80	4,522,500
Jan 06, 2023	20.96	20.97	20.80	20.81	20.69	2,769,600
Jan 05, 2023	20.86	20.88	20.73	20.85	20.73	1,660,500
Jan 04, 2023	20.76	20.93	20.65	20.90	20.78	2,445,300
Jan 03, 2023	20.81	20.85	20.67	20.70	20.58	2,855,100
Dec 30, 2022	20.89	21.02	20.58	20.74	20.62	3,135,700
Dec 29, 2022	21.01	21.15	20.96	20.98	20.86	1,436,800
Dec 28, 2022	21.15	21.21	20.93	21.03	20.91	1,836,100
Dec 27, 2022	21.04	21.17	21.00	21.11	20.99	919,500
Dec 23, 2022	20.95	21.18	20.86	21.13	21.01	1,420,300
Dec 22, 2022	20.95	21.00	20.80	20.98	20.86	1,369,100
Dec 21, 2022	20.78	20.98	20.71	20.98	20.86	1,846,400
Dec 20, 2022	20.53	20.96	20.50	20.67	20.55	2,226,400
Dec 19, 2022	20.70	20.84	20.43	20.59	20.47	2,125,700
Dec 16, 2022	20.69	20.71	20.46	20.66	20.54	3,500,600
Dec 15, 2022	20.87	20.93	20.57	20.66	20.54	2,605,400
Dec 14, 2022	21.03	21.10	20.80	20.82	20.70	1,992,300
Dec 13, 2022	20.98	21.14	20.87	21.03	20.91	1,794,500
Dec 12, 2022	21.35	21.35	20.78	20.94	20.82	2,956,200
Dec 09, 2022	21.45	21.58	21.34	21.38	21.26	1,302,400
Dec 08, 2022	21.42	21.63	20.49	21.57	21.45	3,323,800
Dec 07, 2022	21.14	21.46	21.10	21.45	21.33	1,985,500
Dec 06, 2022	21.06	21.16	20.86	21.07	20.95	2,309,000
Dec 05, 2022	20.88	21.06	20.83	20.96	20.84	2,055,600
Dec 02, 2022	20.67	21.03	20.61	20.98	20.86	1,420,400
Dec 01, 2022	21.01	21.05	20.73	20.75	20.63	2,142,300
Nov 30, 2022	20.91	21.01	20.83	20.95	20.83	2,096,700
Nov 29, 2022	20.89	20.96	20.68	20.96	20.84	2,309,900
Nov 28, 2022	20.65	20.78	20.57	20.76	20.64	3,248,900
Nov 25, 2022	20.51	20.69	20.50	20.67	20.55	906,100
Nov 23, 2022	20.55	20.68	20.42	20.44	20.32	1,873,400
Nov 22, 2022	20.49	20.72	20.49	20.55	20.43	2,744,500
Nov 21, 2022	20.57	20.80	20.43	20.44	20.32	2,628,500
Nov 18, 2022	20.73	20.84	20.30	20.52	20.40	6,182,100
Nov 17, 2022	20.70	20.94	20.46	20.61	20.49	2,519,500
Nov 16, 2022	20.67	21.01	20.62	20.88	20.76	3,417,100
Nov 15, 2022	20.96	21.07	20.58	20.73	20.61	4,154,800
Nov 14, 2022	20.59	20.90	20.36	20.59	20.47	2,480,600
Nov 11, 2022	20.57	20.70	20.47	20.50	20.38	2,960,300
Nov 10, 2022	20.59	20.65	20.39	20.52	20.40	4,925,800
Nov 09, 2022	20.68	20.79	20.33	20.33	20.21	2,843,000
Nov 08, 2022	20.75	20.85	20.34	20.59	20.47	4,951,700
Nov 07, 2022	21.51	21.56	20.64	20.85	20.73	4,220,500
Nov 04, 2022	21.44	21.70	21.06	21.26	21.14	4,913,900
Nov 03, 2022	20.50	21.05	20.48	20.92	20.80	8,889,900
Nov 02, 2022	20.38	20.80	20.32	20.45	20.33	4,143,200
Nov 01, 2022	20.60	20.69	20.30	20.32	20.20	3,500,200
Oct 31, 2022	20.38	20.65	20.38	20.51	20.39	4,724,200
Oct 28, 2022	20.33	20.66	20.30	20.38	20.26	4,472,100
Oct 28, 2022	0.12 Dividend
Oct 27, 2022	20.49	20.55	20.16	20.36	20.13	4,815,500
Oct 26, 2022	20.70	20.94	20.05	20.43	20.19	7,401,700
Oct 25, 2022	20.78	21.00	20.69	20.70	20.46	5,891,700
Oct 24, 2022	21.15	21.20	20.70	20.79	20.55	6,578,300
Oct 21, 2022	20.65	21.10	20.57	21.08	20.84	14,576,800
Oct 21, 2022	6.85 Dividend
Oct 20, 2022	27.25	27.61	27.12	27.50	20.41	11,711,300
Oct 19, 2022	26.74	27.27	26.60	27.20	20.19	12,423,400
Oct 18, 2022	26.80	26.86	26.36	26.74	19.85	14,475,200
Oct 17, 2022	26.57	26.64	26.06	26.43	19.62	13,199,400
Oct 14, 2022	27.03	27.25	26.11	26.21	19.45	40,538,900
Oct 13, 2022	25.54	29.19	25.32	28.63	21.25	29,008,300
Oct 12, 2022	25.95	26.25	25.67	25.67	19.05	2,501,200
Oct 11, 2022	25.28	26.09	25.28	25.92	19.24	2,994,700
Oct 10, 2022	24.69	25.38	24.65	25.25	18.74	2,182,100
Oct 07, 2022	25.25	25.42	24.35	24.43	18.13	2,420,800
Oct 06, 2022	25.30	25.64	25.24	25.26	18.75	2,700,700
Oct 05, 2022	25.50	26.01	25.35	25.49	18.92	3,390,200
Oct 04, 2022	26.00	26.21	25.62	25.72	19.09	3,284,900
Oct 03, 2022	25.00	25.77	24.82	25.66	19.05	2,436,800
Sept 30, 2022	25.38	25.42	24.73	24.86	18.45	2,668,500
Sept 29, 2022	25.40	25.58	25.05	25.29	18.77	2,653,900
Sept 28, 2022	24.78	25.65	24.60	25.59	18.99	3,077,700
Sept 27, 2022	25.16	25.28	24.34	24.66	18.30	3,048,300
Sept 26, 2022	24.83	25.14	24.49	25.02	18.57	3,316,400
Sept 23, 2022	25.83	26.00	24.75	24.83	18.43	4,618,400
Sept 22, 2022	26.26	26.47	26.02	26.21	19.45	2,662,400
Sept 21, 2022	26.69	26.94	26.33	26.35	19.56	1,751,900
Sept 20, 2022	27.17	27.28	26.50	26.64	19.77	3,368,100
Sept 19, 2022	27.11	27.62	27.04	27.43	20.36	3,118,600
Sept 16, 2022	27.55	27.90	27.32	27.37	20.32	8,573,400
Sept 15, 2022	28.46	28.61	27.46	27.59	20.48	5,449,300
Sept 14, 2022	28.81	29.10	28.57	28.62	21.24	4,392,000
Sept 13, 2022	29.24	29.83	28.40	28.67	21.28	2,887,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,767.38+195.27(+0.95%)

S&P 5004,076.60+58.83(+1.46%)

DOW34,086.04+368.95(+1.09%)

CAD/USD0.7520+0.0003(+0.04%)

CRUDE OIL79.56+0.69(+0.87%)

BTC-CAD30,601.71-43.65(-0.14%)

Albertsons Companies, Inc. (ACI)

S&P/TSX
20,767.38
+195.27(+0.95%)

S&P 500
4,076.60
+58.83(+1.46%)

DOW
34,086.04
+368.95(+1.09%)

CAD/USD
0.7520
+0.0003(+0.04%)

CRUDE OIL
79.56
+0.69(+0.87%)

BTC-CAD
30,601.71
-43.65(-0.14%)