Canada markets close in 1 hour 52 minutes

Albertsons Companies, Inc. (ACI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.05+0.14 (+0.68%)
As of 02:08PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202419.9020.0619.8920.0520.05784,507
Apr 25, 202419.9820.1219.8519.9119.913,750,100
Apr 25, 20240.12 Dividend
Apr 24, 202420.2820.3619.8420.0619.944,130,300
Apr 23, 202420.3920.4220.1620.3220.203,737,200
Apr 22, 202420.4920.4920.0620.2320.113,578,300
Apr 19, 202420.4620.4720.3120.3520.231,845,300
Apr 18, 202420.4320.5720.3220.4620.342,074,800
Apr 17, 202420.2220.5020.2220.4420.321,606,900
Apr 16, 202420.2420.3320.1420.2120.092,187,400
Apr 15, 202420.4420.4720.1520.2420.122,911,800
Apr 12, 202420.6620.7020.1320.3820.263,622,000
Apr 11, 202420.8920.9120.5920.6720.552,705,500
Apr 10, 202420.8320.9020.7020.8620.744,105,400
Apr 09, 202420.9921.0020.8420.9320.801,722,400
Apr 08, 202421.0721.1020.8520.9620.835,549,100
Apr 05, 202421.1221.1320.8321.0320.903,122,500
Apr 04, 202421.3021.4021.0321.1321.001,862,000
Apr 03, 202421.2321.3321.0821.2321.101,444,500
Apr 02, 202421.2221.2921.0321.0920.962,740,500
Apr 01, 202421.5221.5221.2521.3021.173,429,700
Mar 28, 202421.4621.4621.3321.4421.313,935,000
Mar 27, 202421.4321.5021.3521.4121.285,810,300
Mar 26, 202421.0921.4321.0721.3321.204,006,900
Mar 25, 202420.9121.2520.8321.0520.925,257,200
Mar 22, 202421.0121.0320.8620.9020.772,371,300
Mar 21, 202421.0021.0520.8821.0120.883,137,100
Mar 20, 202420.7020.9920.6720.9920.862,547,800
Mar 19, 202420.8720.9220.6720.7220.602,577,200
Mar 18, 202420.7320.9920.7020.8220.701,867,500
Mar 15, 202420.5520.8620.5520.8020.683,463,600
Mar 14, 202420.9920.9920.5020.6220.503,001,700
Mar 13, 202420.9221.0220.8120.9520.822,712,500
Mar 12, 202420.8520.9720.6220.9420.811,687,100
Mar 11, 202420.7920.9320.7120.8520.731,517,700
Mar 08, 202420.8120.9320.6120.8620.742,352,100
Mar 07, 202420.5720.9220.5520.7820.665,978,100
Mar 06, 202420.3020.5220.2520.4520.334,316,100
Mar 05, 202420.1620.3219.9920.2620.142,867,900
Mar 04, 202420.2120.2920.1120.1220.003,119,900
Mar 01, 202420.3020.3020.1020.2520.134,398,700
Feb 29, 202420.4120.5220.2120.2820.167,292,900
Feb 28, 202420.8420.9720.0020.5020.384,386,600
Feb 27, 202421.5521.5520.6120.8020.688,170,700
Feb 26, 202421.3921.7521.0521.5721.448,845,100
Feb 23, 202421.3421.5021.2721.4421.313,434,800
Feb 22, 202421.2221.3321.1121.2821.151,831,800
Feb 21, 202421.2521.3621.1321.2421.111,391,100
Feb 20, 202421.6621.6721.0021.2821.156,612,100
Feb 16, 202421.3021.6221.2721.5821.456,108,000
Feb 15, 202421.2621.3621.2521.3021.172,158,100
Feb 14, 202421.2721.3921.1521.2121.082,494,900
Feb 13, 202421.2621.3421.0921.2621.133,380,900
Feb 12, 202421.2521.3921.2521.2721.142,079,000
Feb 09, 202421.3321.4321.1621.2021.072,244,800
Feb 08, 202421.1621.4421.1621.3521.223,688,600
Feb 07, 202421.3221.3221.1221.2021.072,664,400
Feb 06, 202421.1121.3221.1021.2421.113,583,000
Feb 05, 202421.3021.3121.1421.2321.102,563,100
Feb 02, 202421.4021.4821.2921.3521.222,195,100
Feb 01, 202421.2521.4821.1021.4221.295,144,000
Jan 31, 202421.6221.6721.0721.2221.096,203,600
Jan 30, 202421.7221.8121.5621.6721.541,489,300
Jan 29, 202421.8421.9221.5621.7021.572,846,300
Jan 26, 202421.7721.8621.6621.8421.712,205,100
Jan 25, 202421.7721.8521.7521.8121.681,874,600
Jan 25, 20240.12 Dividend
Jan 24, 202421.7921.8621.6521.8321.582,221,300
Jan 23, 202421.9721.9721.7521.8021.552,427,500
Jan 22, 202422.0122.0121.8221.9221.673,287,100
Jan 19, 202421.9022.0121.7222.0021.754,617,300
Jan 18, 202421.9122.0321.6321.9421.693,574,500
Jan 17, 202422.2622.4221.9422.0121.762,845,900
Jan 16, 202422.6222.7122.2322.2922.034,180,100
Jan 12, 202422.9622.9622.6422.7122.452,534,800
Jan 11, 202423.0523.0822.5022.8922.633,263,400
Jan 10, 202423.1523.1522.9623.0522.792,275,200
Jan 09, 202423.3523.4722.8123.1022.843,722,800
Jan 08, 202423.0123.0722.7622.9922.733,112,900
Jan 05, 202422.6023.0422.6023.0422.786,390,700
Jan 04, 202422.7322.8822.4822.5422.284,738,300
Jan 03, 202422.9122.9122.6822.7122.452,147,400
Jan 02, 202422.9023.0022.6022.8322.577,634,900
Dec 29, 202322.9023.0222.8323.0022.742,616,700
Dec 28, 202322.7023.0022.6922.9922.732,462,100
Dec 27, 202322.6922.8722.6322.7622.501,621,800
Dec 26, 202322.5222.9822.4522.7322.472,342,300
Dec 22, 202322.6322.9422.5022.5322.274,507,400
Dec 21, 202322.7922.8522.6522.7922.532,322,600
Dec 20, 202322.5622.9322.5122.7622.503,705,700
Dec 19, 202322.8422.8822.3422.6222.367,601,500
Dec 18, 202322.6522.8522.5922.8322.572,552,300
Dec 15, 202322.7522.9222.5822.6622.406,143,100
Dec 14, 202322.5322.6622.4722.6222.364,387,000
Dec 13, 202322.3722.5422.1022.4322.173,909,100
Dec 12, 202322.3722.4122.0322.1721.921,434,600
Dec 11, 202322.2222.3622.1322.3522.093,403,900
Dec 08, 202322.1222.3222.1122.1921.942,346,600
Dec 07, 202321.9622.1821.8822.0421.792,114,700
Dec 06, 202321.8021.9821.8021.8521.601,189,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...