Albertsons Companies, Inc. Class A ACI
NYSE · United States · Retail Trade
$11.58-0.04 (-0.30%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.60 | -0.13% | $11.57 | $11.65 | $11.41 | 817.36K |
| 2026-09-30 | $11.61 | -0.26% | $11.81 | $11.83 | $11.55 | 7.61M |
| 2026-09-29 | $11.64 | 0.00% | $11.59 | $11.73 | $11.56 | 6.03M |
| 2026-09-28 | $11.64 | -0.26% | $11.63 | $11.89 | $11.54 | 7.66M |
| 2026-09-25 | $11.67 | -2.34% | $11.92 | $11.92 | $11.60 | 7.25M |
| 2026-09-24 | $11.95 | +2.14% | $11.80 | $11.99 | $11.75 | 5.62M |
| 2026-09-23 | $11.70 | -3.07% | $12.07 | $12.13 | $11.68 | 7.05M |
| 2026-09-22 | $12.07 | -0.41% | $12.25 | $12.38 | $12.07 | 9.24M |
| 2026-09-21 | $12.12 | -1.86% | $12.28 | $12.44 | $12.12 | 8.28M |
| 2026-09-18 | $12.35 | -1.67% | $12.54 | $12.60 | $12.31 | 15.30M |
| 2026-09-17 | $12.56 | 0.00% | $12.60 | $12.76 | $12.42 | 6.92M |
| 2026-09-16 | $12.56 | -2.18% | $12.76 | $12.91 | $12.55 | 6.55M |
| 2026-09-15 | $12.84 | +0.94% | $12.65 | $13.03 | $12.54 | 9.99M |
| 2026-09-14 | $12.72 | +5.30% | $12.07 | $12.80 | $12.07 | 10.28M |
| 2026-09-11 | $12.08 | +3.25% | $11.67 | $12.12 | $11.66 | 6.05M |
| 2026-09-10 | $11.70 | -1.27% | $11.92 | $11.92 | $11.63 | 14.44M |
| 2026-09-09 | $11.85 | -2.39% | $12.16 | $12.16 | $11.75 | 9.96M |
| 2026-09-08 | $12.14 | -3.27% | $12.52 | $12.57 | $12.06 | 7.77M |
| 2026-09-04 | $12.55 | -0.32% | $12.40 | $12.64 | $12.40 | 4.59M |
| 2026-09-03 | $12.59 | +0.88% | $12.53 | $12.69 | $12.39 | 4.37M |
| 2026-09-02 | $12.48 | +0.16% | $12.42 | $12.69 | $12.27 | 11.51M |
| 2026-09-01 | $12.46 | +0.89% | $12.40 | $12.67 | $12.37 | 6.23M |
| 2026-08-31 | $12.35 | -1.44% | $12.48 | $12.59 | $12.34 | 7.75M |
| 2026-08-28 | $12.53 | +2.45% | $12.32 | $12.64 | $12.28 | 5.51M |
| 2026-08-27 | $12.23 | -1.37% | $12.22 | $12.35 | $12.16 | 4.16M |
| 2026-08-26 | $12.40 | +0.16% | $12.40 | $12.52 | $12.35 | 5.03M |
| 2026-08-25 | $12.38 | -1.82% | $12.44 | $12.60 | $12.37 | 4.69M |
| 2026-08-24 | $12.61 | +1.86% | $12.38 | $12.74 | $12.38 | 5.03M |
| 2026-08-21 | $12.38 | +3.34% | $12.02 | $12.42 | $11.98 | 6.42M |
| 2026-08-20 | $11.98 | -1.16% | $11.98 | $12.06 | $11.85 | 5.98M |
| 2026-08-19 | $12.12 | -0.74% | $12.14 | $12.50 | $12.08 | 5.31M |
| 2026-08-18 | $12.21 | +0.08% | $12.43 | $12.52 | $12.19 | 5.79M |
| 2026-08-17 | $12.20 | -1.77% | $12.30 | $12.44 | $12.10 | 5.31M |
| 2026-08-14 | $12.42 | +0.16% | $12.42 | $12.55 | $12.27 | 5.31M |
| 2026-08-13 | $12.40 | +3.25% | $12.05 | $12.46 | $12.05 | 5.41M |
| 2026-08-12 | $12.01 | -1.96% | $12.06 | $12.21 | $11.92 | 6.08M |
| 2026-08-11 | $12.25 | +0.99% | $12.08 | $12.41 | $11.99 | 6.81M |
| 2026-08-10 | $12.13 | +1.00% | $12.00 | $12.16 | $11.93 | 7.03M |
| 2026-08-07 | $12.01 | -0.58% | $11.96 | $12.19 | $11.86 | 6.00M |
| 2026-08-06 | $12.08 | +1.94% | $11.88 | $12.13 | $11.73 | 7.26M |
| 2026-08-05 | $11.85 | -1.82% | $12.03 | $12.18 | $11.63 | 9.48M |
| 2026-08-04 | $12.07 | +4.96% | $11.56 | $12.08 | $11.42 | 9.66M |
| 2026-08-03 | $11.50 | -0.69% | $11.59 | $11.89 | $11.47 | 14.08M |
| 2026-07-31 | $11.58 | -0.17% | $11.55 | $11.68 | $11.30 | 9.13M |
| 2026-07-30 | $11.60 | -3.81% | $12.28 | $12.37 | $11.53 | 8.73M |
| 2026-07-29 | $12.06 | +4.15% | $11.95 | $12.31 | $11.85 | 11.81M |
| 2026-07-28 | $11.58 | +1.85% | $11.30 | $11.81 | $11.30 | 11.88M |
| 2026-07-27 | $11.37 | +3.08% | $11.05 | $11.61 | $11.02 | 13.76M |
| 2026-07-24 | $11.03 | -3.58% | $11.16 | $11.20 | $10.86 | 21.37M |
| 2026-07-23 | $11.44 | -21.64% | $12.50 | $12.50 | $11.02 | 47.79M |
| 2026-07-22 | $14.60 | -0.82% | $14.75 | $14.84 | $14.39 | 7.55M |
| 2026-07-21 | $14.72 | -1.60% | $14.88 | $14.90 | $14.58 | 4.51M |
| 2026-07-20 | $14.96 | -0.99% | $15.07 | $15.15 | $14.88 | 4.51M |
| 2026-07-17 | $15.11 | +0.60% | $15.22 | $15.48 | $15.01 | 4.68M |
| 2026-07-16 | $15.02 | +3.16% | $14.63 | $15.10 | $14.59 | 5.80M |
| 2026-07-15 | $14.56 | -0.34% | $14.56 | $14.93 | $14.51 | 4.12M |
| 2026-07-14 | $14.61 | -1.22% | $14.61 | $14.80 | $14.52 | 4.14M |
| 2026-07-13 | $14.79 | +0.20% | $14.87 | $14.94 | $14.60 | 6.37M |
| 2026-07-10 | $14.76 | +2.93% | $14.56 | $14.85 | $14.45 | 9.21M |
| 2026-07-09 | $14.34 | +2.58% | $13.90 | $14.38 | $13.72 | 10.84M |
| 2026-07-08 | $13.98 | -1.13% | $14.14 | $14.48 | $13.96 | 5.63M |
| 2026-07-07 | $14.14 | -0.28% | $14.39 | $14.65 | $14.05 | 7.19M |
| 2026-07-06 | $14.18 | +0.35% | $14.12 | $14.22 | $13.97 | 5.81M |
| 2026-07-02 | $14.13 | +2.32% | $14.00 | $14.21 | $13.89 | 5.10M |
| 2026-07-01 | $13.81 | +2.07% | $13.55 | $13.81 | $13.40 | 7.21M |
| 2026-06-30 | $13.53 | +0.45% | $13.28 | $13.55 | $13.16 | 9.89M |
| 2026-06-29 | $13.47 | -0.88% | $13.58 | $13.75 | $13.32 | 8.77M |
| 2026-06-26 | $13.59 | -1.24% | $14.06 | $14.11 | $13.50 | 10.03M |
| 2026-06-25 | $13.76 | -2.62% | $14.04 | $14.11 | $13.55 | 6.21M |
| 2026-06-24 | $14.13 | +1.58% | $14.00 | $14.22 | $13.98 | 6.19M |
| 2026-06-23 | $13.91 | +2.13% | $13.91 | $14.10 | $13.85 | 7.95M |
| 2026-06-22 | $13.62 | +1.26% | $13.31 | $13.92 | $13.31 | 11.92M |
| 2026-06-18 | $13.45 | -6.66% | $14.13 | $14.13 | $13.41 | 19.84M |
| 2026-06-17 | $14.41 | -4.44% | $14.99 | $15.27 | $14.36 | 8.59M |
| 2026-06-16 | $15.08 | +1.48% | $14.90 | $15.09 | $14.77 | 10.95M |
| 2026-06-15 | $14.86 | -3.57% | $15.30 | $15.36 | $14.81 | 10.69M |
| 2026-06-12 | $15.41 | +0.13% | $15.45 | $15.69 | $15.32 | 6.58M |
| 2026-06-11 | $15.39 | +0.72% | $15.30 | $15.59 | $15.01 | 6.86M |
| 2026-06-10 | $15.28 | -2.43% | $15.85 | $15.85 | $15.25 | 15.81M |
| 2026-06-09 | $15.66 | -2.97% | $16.08 | $16.20 | $15.63 | 7.00M |
| 2026-06-08 | $16.14 | -1.34% | $16.16 | $16.31 | $16.13 | 4.16M |
| 2026-06-05 | $16.36 | +3.02% | $16.05 | $16.39 | $16.05 | 4.90M |
| 2026-06-04 | $15.88 | +1.08% | $15.92 | $16.22 | $15.77 | 4.99M |
| 2026-06-03 | $15.71 | +0.77% | $15.56 | $15.91 | $15.56 | 5.26M |
| 2026-06-02 | $15.59 | +0.78% | $15.40 | $15.76 | $15.40 | 4.30M |
| 2026-06-01 | $15.47 | -0.90% | $15.67 | $15.67 | $15.36 | 6.82M |
| 2026-05-29 | $15.61 | -1.95% | $15.89 | $15.93 | $15.44 | 9.91M |
| 2026-05-28 | $15.92 | -0.69% | $16.13 | $16.27 | $15.85 | 4.87M |
| 2026-05-27 | $16.03 | +1.91% | $15.80 | $16.31 | $15.74 | 5.34M |
| 2026-05-26 | $15.73 | -2.96% | $16.08 | $16.23 | $15.60 | 7.35M |