Albertsons Companies, Inc. (ACI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

28.41

-1.11

(-3.76%)

At close: 04:04PM EDT

28.90

+0.49

(+1.72%)

After hours:

07:57PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	29.51	29.78	28.34	28.41	28.41	2,413,200
Jun 27, 2022	29.37	29.84	29.21	29.52	29.52	2,071,800
Jun 24, 2022	29.12	29.62	28.81	29.36	29.36	2,529,000
Jun 23, 2022	29.21	29.95	28.81	29.13	29.13	3,874,100
Jun 22, 2022	28.66	29.03	28.23	28.39	28.39	2,097,400
Jun 21, 2022	27.38	29.00	27.38	28.97	28.97	1,855,300
Jun 17, 2022	28.14	28.34	26.91	27.37	27.37	6,241,800
Jun 16, 2022	27.84	28.71	27.75	28.08	28.08	2,212,500
Jun 15, 2022	28.48	28.94	28.35	28.69	28.69	1,609,000
Jun 14, 2022	29.16	29.24	28.12	28.31	28.31	2,493,400
Jun 13, 2022	29.55	29.72	28.68	28.77	28.77	1,834,100
Jun 10, 2022	29.16	30.06	29.10	29.96	29.96	2,167,700
Jun 09, 2022	29.48	29.92	29.25	29.47	29.47	2,666,300
Jun 08, 2022	30.19	30.19	29.19	29.25	29.25	1,810,100
Jun 07, 2022	30.00	30.55	29.94	30.31	30.31	1,391,300
Jun 06, 2022	31.29	31.29	30.16	30.30	30.30	1,481,300
Jun 03, 2022	30.90	31.26	30.69	30.94	30.94	1,789,800
Jun 02, 2022	30.74	31.07	30.23	30.96	30.96	1,764,000
Jun 01, 2022	30.82	30.82	30.24	30.51	30.51	1,555,100
May 31, 2022	30.31	30.89	30.04	30.55	30.55	1,226,800
May 27, 2022	30.38	30.72	30.17	30.61	30.61	1,591,400
May 26, 2022	30.00	30.68	29.72	30.25	30.25	2,212,400
May 25, 2022	28.98	29.94	28.77	29.68	29.68	2,778,800
May 24, 2022	27.74	29.61	27.40	29.29	29.29	8,261,500
May 23, 2022	27.72	28.66	27.45	28.27	28.27	2,111,300
May 20, 2022	27.10	27.53	26.83	27.51	27.51	2,122,200
May 19, 2022	26.76	27.48	26.51	27.09	27.09	4,584,400
May 18, 2022	27.88	28.11	26.97	27.10	27.10	3,995,800
May 17, 2022	29.50	29.83	28.95	29.24	29.24	2,877,800
May 16, 2022	30.43	30.55	29.74	29.89	29.89	1,858,500
May 13, 2022	30.23	30.23	29.58	29.96	29.96	1,563,000
May 12, 2022	29.77	30.60	29.58	29.97	29.97	1,681,800
May 11, 2022	30.30	30.80	29.75	29.85	29.85	1,994,800
May 10, 2022	30.10	30.65	29.66	30.30	30.30	2,281,300
May 09, 2022	29.75	30.29	29.69	30.13	30.13	2,301,200
May 06, 2022	29.88	30.59	29.67	30.11	30.11	1,844,500
May 05, 2022	31.80	31.80	30.00	30.12	30.12	3,074,500
May 04, 2022	31.30	31.91	30.95	31.81	31.81	1,775,700
May 03, 2022	31.23	31.73	30.93	31.26	31.26	1,494,400
May 02, 2022	31.45	31.92	30.59	31.00	31.00	2,865,700
Apr 29, 2022	32.00	32.22	31.16	31.28	31.28	2,843,800
Apr 28, 2022	31.29	32.22	30.94	32.13	32.13	2,707,600
Apr 27, 2022	31.31	31.90	30.60	31.36	31.36	2,467,900
Apr 26, 2022	32.43	32.43	31.26	31.42	31.42	2,685,700
Apr 25, 2022	31.84	32.68	31.68	32.43	32.43	3,283,600
Apr 25, 2022	0.12 Dividend
Apr 22, 2022	32.69	32.85	32.06	32.23	32.11	4,820,800
Apr 21, 2022	33.28	34.00	32.92	33.88	33.75	1,631,000
Apr 20, 2022	33.36	33.74	32.92	33.29	33.17	2,540,500
Apr 19, 2022	33.15	33.21	32.53	33.11	32.99	1,798,000
Apr 18, 2022	32.48	33.24	32.46	33.01	32.89	2,047,300
Apr 14, 2022	33.13	33.29	32.21	32.41	32.29	3,110,100
Apr 13, 2022	32.25	33.47	31.90	33.18	33.06	4,415,000
Apr 12, 2022	33.27	34.10	31.79	31.97	31.85	5,961,800
Apr 11, 2022	35.50	35.54	34.46	34.78	34.65	5,390,800
Apr 08, 2022	35.48	36.00	34.98	35.28	35.15	5,639,500
Apr 07, 2022	34.46	35.47	34.00	34.77	34.64	3,089,300
Apr 06, 2022	33.81	34.74	33.59	34.09	33.96	1,591,300
Apr 05, 2022	33.94	34.50	33.68	33.87	33.74	1,477,700
Apr 04, 2022	34.20	34.26	33.56	33.87	33.74	1,293,200
Apr 01, 2022	33.50	33.98	33.22	33.93	33.80	1,726,700
Mar 31, 2022	33.54	33.86	33.07	33.25	33.13	1,799,400
Mar 30, 2022	33.45	33.62	32.55	33.51	33.39	2,516,400
Mar 29, 2022	33.62	33.71	32.91	33.46	33.34	2,230,800
Mar 28, 2022	32.96	33.38	32.85	33.37	33.25	2,492,900
Mar 25, 2022	33.46	33.47	32.00	32.88	32.76	6,909,900
Mar 24, 2022	36.05	36.25	35.51	35.70	35.57	1,238,300
Mar 23, 2022	35.44	36.21	35.44	35.77	35.64	1,357,200
Mar 22, 2022	36.30	36.50	35.37	35.69	35.56	2,869,900
Mar 21, 2022	35.41	37.16	35.41	36.14	36.01	2,467,800
Mar 18, 2022	36.22	36.48	35.05	35.17	35.04	4,486,100
Mar 17, 2022	35.10	36.55	34.81	36.00	35.87	3,059,100
Mar 16, 2022	35.54	36.49	34.78	35.30	35.17	2,799,700
Mar 15, 2022	34.91	35.60	34.63	35.58	35.45	1,386,700
Mar 14, 2022	34.20	35.95	33.86	35.27	35.14	1,462,900
Mar 11, 2022	34.43	35.50	34.29	34.41	34.28	1,452,200
Mar 10, 2022	34.68	34.98	33.84	34.58	34.45	1,595,500
Mar 09, 2022	35.27	35.97	34.64	34.68	34.55	1,275,000
Mar 08, 2022	35.38	36.73	34.76	35.34	35.21	2,913,300
Mar 07, 2022	36.72	37.99	35.34	35.63	35.50	3,336,000
Mar 04, 2022	34.63	37.37	34.01	36.16	36.03	4,791,800
Mar 03, 2022	32.25	35.78	32.25	35.70	35.57	3,815,700
Mar 02, 2022	31.23	32.01	31.04	31.99	31.87	1,986,400
Mar 01, 2022	30.37	32.06	30.00	31.40	31.28	6,464,000
Feb 28, 2022	29.47	29.78	28.96	29.15	29.04	1,385,500
Feb 25, 2022	29.26	29.98	29.13	29.72	29.61	1,623,300
Feb 24, 2022	27.66	29.18	27.51	29.00	28.89	1,757,900
Feb 23, 2022	28.47	28.78	28.23	28.40	28.29	1,198,900
Feb 22, 2022	28.88	29.18	28.05	28.29	28.18	1,575,600
Feb 18, 2022	28.80	29.52	28.67	29.01	28.90	894,900
Feb 17, 2022	28.78	29.19	28.60	28.75	28.64	1,051,200
Feb 16, 2022	29.18	29.35	28.47	28.78	28.67	1,005,700
Feb 15, 2022	29.20	29.70	28.90	29.29	29.18	1,477,500
Feb 14, 2022	28.46	28.90	28.06	28.79	28.68	1,395,300
Feb 11, 2022	28.83	29.15	28.19	28.43	28.32	1,241,300
Feb 10, 2022	28.93	29.17	28.34	28.56	28.45	1,352,600
Feb 09, 2022	29.15	29.34	28.90	28.97	28.86	911,300
Feb 08, 2022	28.38	29.15	28.17	28.92	28.81	760,500
Feb 07, 2022	28.19	28.59	28.02	28.24	28.13	1,324,700
Feb 04, 2022	28.23	28.30	27.67	28.10	28.00	953,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,222.74-35.56(-0.18%)

S&P 5003,821.55-78.56(-2.01%)

DOW30,946.99-491.31(-1.56%)

CAD/USD0.7769-0.0001(-0.02%)

CRUDE OIL111.31-0.45(-0.40%)

BTC-CAD26,179.16-526.57(-1.97%)

Albertsons Companies, Inc. (ACI)

S&P/TSX
19,222.74
-35.56(-0.18%)

S&P 500
3,821.55
-78.56(-2.01%)

DOW
30,946.99
-491.31(-1.56%)

CAD/USD
0.7769
-0.0001(-0.02%)

CRUDE OIL
111.31
-0.45(-0.40%)

BTC-CAD
26,179.16
-526.57(-1.97%)