Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202229.5129.7828.3428.4128.412,413,200
Jun 27, 202229.3729.8429.2129.5229.522,071,800
Jun 24, 202229.1229.6228.8129.3629.362,529,000
Jun 23, 202229.2129.9528.8129.1329.133,874,100
Jun 22, 202228.6629.0328.2328.3928.392,097,400
Jun 21, 202227.3829.0027.3828.9728.971,855,300
Jun 17, 202228.1428.3426.9127.3727.376,241,800
Jun 16, 202227.8428.7127.7528.0828.082,212,500
Jun 15, 202228.4828.9428.3528.6928.691,609,000
Jun 14, 202229.1629.2428.1228.3128.312,493,400
Jun 13, 202229.5529.7228.6828.7728.771,834,100
Jun 10, 202229.1630.0629.1029.9629.962,167,700
Jun 09, 202229.4829.9229.2529.4729.472,666,300
Jun 08, 202230.1930.1929.1929.2529.251,810,100
Jun 07, 202230.0030.5529.9430.3130.311,391,300
Jun 06, 202231.2931.2930.1630.3030.301,481,300
Jun 03, 202230.9031.2630.6930.9430.941,789,800
Jun 02, 202230.7431.0730.2330.9630.961,764,000
Jun 01, 202230.8230.8230.2430.5130.511,555,100
May 31, 202230.3130.8930.0430.5530.551,226,800
May 27, 202230.3830.7230.1730.6130.611,591,400
May 26, 202230.0030.6829.7230.2530.252,212,400
May 25, 202228.9829.9428.7729.6829.682,778,800
May 24, 202227.7429.6127.4029.2929.298,261,500
May 23, 202227.7228.6627.4528.2728.272,111,300
May 20, 202227.1027.5326.8327.5127.512,122,200
May 19, 202226.7627.4826.5127.0927.094,584,400
May 18, 202227.8828.1126.9727.1027.103,995,800
May 17, 202229.5029.8328.9529.2429.242,877,800
May 16, 202230.4330.5529.7429.8929.891,858,500
May 13, 202230.2330.2329.5829.9629.961,563,000
May 12, 202229.7730.6029.5829.9729.971,681,800
May 11, 202230.3030.8029.7529.8529.851,994,800
May 10, 202230.1030.6529.6630.3030.302,281,300
May 09, 202229.7530.2929.6930.1330.132,301,200
May 06, 202229.8830.5929.6730.1130.111,844,500
May 05, 202231.8031.8030.0030.1230.123,074,500
May 04, 202231.3031.9130.9531.8131.811,775,700
May 03, 202231.2331.7330.9331.2631.261,494,400
May 02, 202231.4531.9230.5931.0031.002,865,700
Apr 29, 202232.0032.2231.1631.2831.282,843,800
Apr 28, 202231.2932.2230.9432.1332.132,707,600
Apr 27, 202231.3131.9030.6031.3631.362,467,900
Apr 26, 202232.4332.4331.2631.4231.422,685,700
Apr 25, 202231.8432.6831.6832.4332.433,283,600
Apr 25, 20220.12 Dividend
Apr 22, 202232.6932.8532.0632.2332.114,820,800
Apr 21, 202233.2834.0032.9233.8833.751,631,000
Apr 20, 202233.3633.7432.9233.2933.172,540,500
Apr 19, 202233.1533.2132.5333.1132.991,798,000
Apr 18, 202232.4833.2432.4633.0132.892,047,300
Apr 14, 202233.1333.2932.2132.4132.293,110,100
Apr 13, 202232.2533.4731.9033.1833.064,415,000
Apr 12, 202233.2734.1031.7931.9731.855,961,800
Apr 11, 202235.5035.5434.4634.7834.655,390,800
Apr 08, 202235.4836.0034.9835.2835.155,639,500
Apr 07, 202234.4635.4734.0034.7734.643,089,300
Apr 06, 202233.8134.7433.5934.0933.961,591,300
Apr 05, 202233.9434.5033.6833.8733.741,477,700
Apr 04, 202234.2034.2633.5633.8733.741,293,200
Apr 01, 202233.5033.9833.2233.9333.801,726,700
Mar 31, 202233.5433.8633.0733.2533.131,799,400
Mar 30, 202233.4533.6232.5533.5133.392,516,400
Mar 29, 202233.6233.7132.9133.4633.342,230,800
Mar 28, 202232.9633.3832.8533.3733.252,492,900
Mar 25, 202233.4633.4732.0032.8832.766,909,900
Mar 24, 202236.0536.2535.5135.7035.571,238,300
Mar 23, 202235.4436.2135.4435.7735.641,357,200
Mar 22, 202236.3036.5035.3735.6935.562,869,900
Mar 21, 202235.4137.1635.4136.1436.012,467,800
Mar 18, 202236.2236.4835.0535.1735.044,486,100
Mar 17, 202235.1036.5534.8136.0035.873,059,100
Mar 16, 202235.5436.4934.7835.3035.172,799,700
Mar 15, 202234.9135.6034.6335.5835.451,386,700
Mar 14, 202234.2035.9533.8635.2735.141,462,900
Mar 11, 202234.4335.5034.2934.4134.281,452,200
Mar 10, 202234.6834.9833.8434.5834.451,595,500
Mar 09, 202235.2735.9734.6434.6834.551,275,000
Mar 08, 202235.3836.7334.7635.3435.212,913,300
Mar 07, 202236.7237.9935.3435.6335.503,336,000
Mar 04, 202234.6337.3734.0136.1636.034,791,800
Mar 03, 202232.2535.7832.2535.7035.573,815,700
Mar 02, 202231.2332.0131.0431.9931.871,986,400
Mar 01, 202230.3732.0630.0031.4031.286,464,000
Feb 28, 202229.4729.7828.9629.1529.041,385,500
Feb 25, 202229.2629.9829.1329.7229.611,623,300
Feb 24, 202227.6629.1827.5129.0028.891,757,900
Feb 23, 202228.4728.7828.2328.4028.291,198,900
Feb 22, 202228.8829.1828.0528.2928.181,575,600
Feb 18, 202228.8029.5228.6729.0128.90894,900
Feb 17, 202228.7829.1928.6028.7528.641,051,200
Feb 16, 202229.1829.3528.4728.7828.671,005,700
Feb 15, 202229.2029.7028.9029.2929.181,477,500
Feb 14, 202228.4628.9028.0628.7928.681,395,300
Feb 11, 202228.8329.1528.1928.4328.321,241,300
Feb 10, 202228.9329.1728.3428.5628.451,352,600
Feb 09, 202229.1529.3428.9028.9728.86911,300
Feb 08, 202228.3829.1528.1728.9228.81760,500
Feb 07, 202228.1928.5928.0228.2428.131,324,700
Feb 04, 202228.2328.3027.6728.1028.00953,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...