Canada markets closed

Albertsons Companies, Inc. (ACI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.19+0.15 (+0.68%)
At close: 04:00PM EST
22.35 +0.16 (+0.72%)
After hours: 07:09PM EST
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202322.1222.3222.1122.1922.192,346,600
Dec 07, 202321.9622.1821.8822.0422.042,114,700
Dec 06, 202321.8021.9821.8021.8521.851,189,700
Dec 05, 202321.9121.9121.7521.7921.791,394,100
Dec 04, 202321.9922.1121.7521.7921.792,722,400
Dec 01, 202321.8121.9921.6921.9821.983,083,400
Nov 30, 202321.3021.8621.2721.7721.777,522,500
Nov 29, 202321.5321.5621.2621.3021.301,597,400
Nov 28, 202321.4921.5521.4221.4721.471,299,500
Nov 27, 202321.4821.5921.3421.5021.501,618,700
Nov 24, 202321.4021.6021.4021.4721.471,099,100
Nov 22, 202321.3021.4721.2621.4021.401,099,800
Nov 21, 202321.0021.2820.9421.2521.252,498,900
Nov 20, 202321.0521.0620.9120.9620.961,624,100
Nov 17, 202320.9821.0320.8421.0121.012,614,400
Nov 16, 202321.3421.3820.9420.9720.972,411,800
Nov 15, 202321.5021.6021.3321.4221.422,283,900
Nov 14, 202321.2121.4721.1821.3821.381,920,500
Nov 13, 202321.0921.2121.0821.1421.141,906,300
Nov 10, 202321.3121.4221.1621.1821.181,496,200
Nov 09, 202321.3921.4421.0721.2421.242,226,300
Nov 08, 202321.8521.9021.3621.3921.392,333,100
Nov 07, 202321.9822.1221.8821.9021.90799,000
Nov 06, 202321.9722.0821.9522.0222.021,413,500
Nov 03, 202321.8621.9921.8421.9521.951,131,100
Nov 02, 202321.8021.9821.7821.7921.791,867,700
Nov 01, 202321.7521.8321.6321.7621.762,716,300
Oct 31, 202321.7021.7621.6621.7021.702,008,800
Oct 30, 202321.6221.7721.6221.7221.721,743,600
Oct 30, 20230.12 Dividend
Oct 27, 202321.8521.8921.6521.7321.611,847,100
Oct 26, 202321.8621.8821.6721.8021.681,851,400
Oct 25, 202321.7221.8921.7221.8221.702,233,800
Oct 24, 202322.0022.0221.7521.7721.653,982,100
Oct 23, 202322.2022.2721.9021.9621.842,573,700
Oct 20, 202322.5122.5122.2022.2722.151,975,100
Oct 19, 202322.4122.5522.3022.3422.222,976,300
Oct 18, 202322.5522.6922.4922.5522.432,240,800
Oct 17, 202322.4622.6922.2022.6222.502,933,600
Oct 16, 202322.6922.7322.4422.5022.383,133,400
Oct 13, 202322.6722.7722.4022.4022.283,265,800
Oct 12, 202322.7022.8322.6722.7322.601,801,300
Oct 11, 202322.7722.9322.6622.7222.592,266,400
Oct 10, 202323.1223.1322.8622.8922.762,154,400
Oct 09, 202322.6023.0022.5523.0022.874,019,500
Oct 06, 202322.7722.9122.5122.6222.503,491,600
Oct 05, 202322.9723.0322.7922.8222.692,414,100
Oct 04, 202322.7623.0422.6722.9822.853,036,900
Oct 03, 202322.5622.7522.5622.7022.572,905,700
Oct 02, 202322.7122.7922.6122.6322.513,790,300
Sept 29, 202322.8722.9622.4722.7522.624,346,300
Sept 28, 202322.8223.0222.7622.8722.742,893,000
Sept 27, 202323.0123.0122.8122.8222.696,011,600
Sept 26, 202323.2223.2422.9823.0322.905,607,400
Sept 25, 202323.1723.2923.1523.2623.131,711,400
Sept 22, 202323.3123.3823.2123.2123.084,246,500
Sept 21, 202323.3623.4023.1323.1723.042,475,800
Sept 20, 202323.2723.5323.2723.3823.254,651,100
Sept 19, 202323.4523.5123.3223.3423.215,558,100
Sept 18, 202323.5223.6223.4123.4323.302,971,100
Sept 15, 202323.4823.6523.4823.5423.4117,055,800
Sept 14, 202323.7223.7723.4823.5023.374,247,100
Sept 13, 202323.6523.7423.5923.7223.593,500,900
Sept 12, 202323.7023.7523.6123.6923.564,298,000
Sept 11, 202323.6723.7723.5923.6323.506,731,300
Sept 08, 202323.5623.8823.5023.6323.5012,480,700
Sept 07, 202323.1023.3623.0423.0622.938,551,700
Sept 06, 202322.8223.1922.8023.0422.9112,671,900
Sept 05, 202322.4022.7022.3922.5522.433,546,800
Sept 01, 202322.4522.5422.3722.4622.342,007,700
Aug 31, 202322.4122.5622.3822.4022.284,525,900
Aug 30, 202322.5822.7122.4222.4722.352,328,800
Aug 29, 202322.2122.5222.1422.5222.402,347,800
Aug 28, 202322.0522.2722.0422.2422.123,363,600
Aug 25, 202322.1622.1621.8522.0821.961,495,700
Aug 24, 202322.0922.1622.0122.0921.971,637,500
Aug 23, 202321.9122.2121.9022.1622.044,210,300
Aug 22, 202321.6921.9921.5921.9821.863,560,800
Aug 21, 202321.8521.8821.4721.6721.552,693,700
Aug 18, 202321.6421.9621.6421.8321.712,106,900
Aug 17, 202321.8222.0821.7221.7521.632,164,500
Aug 16, 202321.9222.0021.7921.8021.682,164,700
Aug 15, 202321.7621.9221.7621.8521.732,599,200
Aug 14, 202321.7621.8821.7221.7621.643,105,900
Aug 11, 202321.8321.9321.6521.6721.551,891,600
Aug 10, 202321.7421.8421.7121.7921.67970,700
Aug 09, 202321.6521.8121.6521.6921.571,087,500
Aug 08, 202321.7721.7721.5621.6921.572,035,500
Aug 07, 202321.7621.8921.6921.7321.612,146,400
Aug 04, 202321.9522.0321.7421.7521.631,397,300
Aug 03, 202321.7122.0321.6821.9521.832,297,800
Aug 02, 202321.7521.8621.7021.7121.592,311,300
Aug 01, 202321.7321.8821.6721.8621.743,229,000
Jul 31, 202321.6921.8321.6721.7321.612,053,600
Jul 28, 202321.4821.7021.4621.6621.541,485,700
Jul 27, 202321.6521.6921.3721.4421.322,392,100
Jul 26, 202321.6222.0221.5521.6521.533,711,000
Jul 25, 202322.0822.0821.1821.6621.543,468,600
Jul 25, 20230.12 Dividend
Jul 24, 202322.0822.0821.9022.0521.811,738,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...