Canada markets open in 5 hours 42 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202321.1221.2721.0721.2021.201,921,957
Jan 30, 202321.1921.2221.0921.1721.171,757,000
Jan 27, 202321.0021.2021.0021.1921.191,622,100
Jan 26, 202321.0321.1721.0021.0021.002,651,400
Jan 25, 202321.0321.1021.0021.0321.032,025,700
Jan 25, 20230.12 Dividend
Jan 24, 202321.0721.2320.9921.2021.082,832,400
Jan 23, 202321.0921.2821.0021.0320.913,184,600
Jan 20, 202320.9521.0220.9121.0120.892,974,700
Jan 19, 202321.2021.2020.8120.9020.782,793,400
Jan 18, 202321.2421.2820.8420.9520.833,607,500
Jan 17, 202321.3621.4321.2021.2121.092,044,600
Jan 13, 202321.4021.4421.3321.3421.221,662,100
Jan 12, 202321.5721.6021.3721.4621.341,956,100
Jan 11, 202321.2521.4421.1021.4121.292,727,900
Jan 10, 202321.1521.3020.9221.3021.182,453,200
Jan 09, 202320.8421.0320.8120.9220.804,522,500
Jan 06, 202320.9620.9720.8020.8120.692,769,600
Jan 05, 202320.8620.8820.7320.8520.731,660,500
Jan 04, 202320.7620.9320.6520.9020.782,445,300
Jan 03, 202320.8120.8520.6720.7020.582,855,100
Dec 30, 202220.8921.0220.5820.7420.623,135,700
Dec 29, 202221.0121.1520.9620.9820.861,436,800
Dec 28, 202221.1521.2120.9321.0320.911,836,100
Dec 27, 202221.0421.1721.0021.1120.99919,500
Dec 23, 202220.9521.1820.8621.1321.011,420,300
Dec 22, 202220.9521.0020.8020.9820.861,369,100
Dec 21, 202220.7820.9820.7120.9820.861,846,400
Dec 20, 202220.5320.9620.5020.6720.552,226,400
Dec 19, 202220.7020.8420.4320.5920.472,125,700
Dec 16, 202220.6920.7120.4620.6620.543,500,600
Dec 15, 202220.8720.9320.5720.6620.542,605,400
Dec 14, 202221.0321.1020.8020.8220.701,992,300
Dec 13, 202220.9821.1420.8721.0320.911,794,500
Dec 12, 202221.3521.3520.7820.9420.822,956,200
Dec 09, 202221.4521.5821.3421.3821.261,302,400
Dec 08, 202221.4221.6320.4921.5721.453,323,800
Dec 07, 202221.1421.4621.1021.4521.331,985,500
Dec 06, 202221.0621.1620.8621.0720.952,309,000
Dec 05, 202220.8821.0620.8320.9620.842,055,600
Dec 02, 202220.6721.0320.6120.9820.861,420,400
Dec 01, 202221.0121.0520.7320.7520.632,142,300
Nov 30, 202220.9121.0120.8320.9520.832,096,700
Nov 29, 202220.8920.9620.6820.9620.842,309,900
Nov 28, 202220.6520.7820.5720.7620.643,248,900
Nov 25, 202220.5120.6920.5020.6720.55906,100
Nov 23, 202220.5520.6820.4220.4420.321,873,400
Nov 22, 202220.4920.7220.4920.5520.432,744,500
Nov 21, 202220.5720.8020.4320.4420.322,628,500
Nov 18, 202220.7320.8420.3020.5220.406,182,100
Nov 17, 202220.7020.9420.4620.6120.492,519,500
Nov 16, 202220.6721.0120.6220.8820.763,417,100
Nov 15, 202220.9621.0720.5820.7320.614,154,800
Nov 14, 202220.5920.9020.3620.5920.472,480,600
Nov 11, 202220.5720.7020.4720.5020.382,960,300
Nov 10, 202220.5920.6520.3920.5220.404,925,800
Nov 09, 202220.6820.7920.3320.3320.212,843,000
Nov 08, 202220.7520.8520.3420.5920.474,951,700
Nov 07, 202221.5121.5620.6420.8520.734,220,500
Nov 04, 202221.4421.7021.0621.2621.144,913,900
Nov 03, 202220.5021.0520.4820.9220.808,889,900
Nov 02, 202220.3820.8020.3220.4520.334,143,200
Nov 01, 202220.6020.6920.3020.3220.203,500,200
Oct 31, 202220.3820.6520.3820.5120.394,724,200
Oct 28, 202220.3320.6620.3020.3820.264,472,100
Oct 28, 20220.12 Dividend
Oct 27, 202220.4920.5520.1620.3620.134,815,500
Oct 26, 202220.7020.9420.0520.4320.197,401,700
Oct 25, 202220.7821.0020.6920.7020.465,891,700
Oct 24, 202221.1521.2020.7020.7920.556,578,300
Oct 21, 202220.6521.1020.5721.0820.8414,576,800
Oct 21, 20226.85 Dividend
Oct 20, 202227.2527.6127.1227.5020.4111,711,300
Oct 19, 202226.7427.2726.6027.2020.1912,423,400
Oct 18, 202226.8026.8626.3626.7419.8514,475,200
Oct 17, 202226.5726.6426.0626.4319.6213,199,400
Oct 14, 202227.0327.2526.1126.2119.4540,538,900
Oct 13, 202225.5429.1925.3228.6321.2529,008,300
Oct 12, 202225.9526.2525.6725.6719.052,501,200
Oct 11, 202225.2826.0925.2825.9219.242,994,700
Oct 10, 202224.6925.3824.6525.2518.742,182,100
Oct 07, 202225.2525.4224.3524.4318.132,420,800
Oct 06, 202225.3025.6425.2425.2618.752,700,700
Oct 05, 202225.5026.0125.3525.4918.923,390,200
Oct 04, 202226.0026.2125.6225.7219.093,284,900
Oct 03, 202225.0025.7724.8225.6619.052,436,800
Sept 30, 202225.3825.4224.7324.8618.452,668,500
Sept 29, 202225.4025.5825.0525.2918.772,653,900
Sept 28, 202224.7825.6524.6025.5918.993,077,700
Sept 27, 202225.1625.2824.3424.6618.303,048,300
Sept 26, 202224.8325.1424.4925.0218.573,316,400
Sept 23, 202225.8326.0024.7524.8318.434,618,400
Sept 22, 202226.2626.4726.0226.2119.452,662,400
Sept 21, 202226.6926.9426.3326.3519.561,751,900
Sept 20, 202227.1727.2826.5026.6419.773,368,100
Sept 19, 202227.1127.6227.0427.4320.363,118,600
Sept 16, 202227.5527.9027.3227.3720.328,573,400
Sept 15, 202228.4628.6127.4627.5920.485,449,300
Sept 14, 202228.8129.1028.5728.6221.244,392,000
Sept 13, 202229.2429.8328.4028.6721.282,887,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...