Skip to main content

Albertsons Companies Inc Cl A (NY: ACI )

21.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 21.58 21.64 21.54 21.58 2,019,914 -0.02(-0.09%)
Oct 30, 2023 21.50 21.66 21.50 21.60 1,753,120 +0.11(+0.51%)
Oct 27, 2023 21.61 21.65 21.41 21.49 1,867,647 -0.07(-0.32%)
Oct 26, 2023 21.62 21.64 21.43 21.56 1,871,947 -0.02(-0.09%)
Oct 25, 2023 21.48 21.65 21.48 21.58 2,258,645 +0.05(+0.23%)
Oct 24, 2023 21.76 21.78 21.51 21.53 4,025,114 -0.19(-0.87%)
Oct 23, 2023 21.96 22.03 21.66 21.72 2,602,386 -0.31(-1.39%)
Oct 20, 2023 22.26 22.26 21.96 22.03 1,997,005 -0.07(-0.31%)
Oct 19, 2023 22.16 22.30 22.05 22.09 3,009,343 -0.21(-0.93%)
Oct 18, 2023 22.30 22.44 22.24 22.30 2,265,673 -0.07(-0.31%)
Oct 17, 2023 22.21 22.44 21.96 22.37 2,966,259 +0.12(+0.53%)
Oct 16, 2023 22.44 22.48 22.20 22.25 3,168,191 +0.10(+0.45%)
Oct 13, 2023 22.42 22.52 22.15 22.15 3,302,124 -0.33(-1.45%)
Oct 12, 2023 22.45 22.58 22.42 22.48 1,821,149 +0.01(+0.04%)
Oct 11, 2023 22.52 22.68 22.41 22.47 2,291,329 -0.17(-0.74%)
Oct 10, 2023 22.87 22.88 22.61 22.64 2,178,344 -0.11(-0.48%)
Oct 09, 2023 22.35 22.75 22.30 22.75 4,064,201 +0.38(+1.68%)
Oct 06, 2023 22.52 22.66 22.26 22.37 3,530,405 -0.20(-0.88%)
Oct 05, 2023 22.72 22.78 22.54 22.57 2,440,901 -0.16(-0.70%)
Oct 04, 2023 22.51 22.79 22.42 22.73 3,070,677 +0.28(+1.23%)
Oct 03, 2023 22.31 22.50 22.31 22.45 2,938,017 +0.07(+0.31%)
Oct 02, 2023 22.46 22.54 22.36 22.38 3,832,417 -0.12(-0.53%)
Sep 29, 2023 22.62 22.71 22.22 22.50 4,395,905 -0.12(-0.52%)
Sep 28, 2023 22.57 22.77 22.51 22.62 2,925,151 +0.05(+0.22%)
Sep 27, 2023 22.76 22.76 22.56 22.57 6,331,986 -0.21(-0.91%)
Sep 26, 2023 22.96 22.98 22.73 22.78 5,669,674 -0.23(-0.99%)
Sep 25, 2023 22.92 23.02 22.97 23.00 1,730,510 +0.05(+0.22%)
Sep 22, 2023 23.05 23.12 22.95 22.95 4,293,769 +0.04(+0.17%)
Sep 21, 2023 23.10 23.14 22.88 22.92 2,503,295 -0.21(-0.90%)
Sep 20, 2023 23.01 23.27 23.01 23.12 4,702,754 +0.04(+0.17%)
Sep 19, 2023 23.19 23.25 23.06 23.08 5,619,886 -0.09(-0.38%)
Sep 18, 2023 23.26 23.36 23.15 23.17 3,004,120 -0.11(-0.47%)
Sep 15, 2023 23.22 23.39 23.22 23.28 17,262,728 +0.04(+0.17%)
Sep 14, 2023 23.46 23.51 23.22 23.24 4,294,354 -0.22(-0.93%)
Sep 13, 2023 23.39 23.48 23.34 23.46 3,539,832 +0.03(+0.13%)
Sep 12, 2023 23.44 23.49 23.36 23.43 4,345,751 +0.06(+0.25%)
Sep 11, 2023 23.41 23.51 23.33 23.37 6,806,078 +0.00(+0.00%)
Sep 08, 2023 23.30 23.62 23.24 23.37 12,639,642 +0.56(+2.47%)
Sep 07, 2023 22.85 23.11 22.79 22.81 8,646,750 +0.02(+0.09%)
Sep 06, 2023 22.57 22.94 22.55 22.79 12,812,798 +0.48(+2.17%)
Sep 05, 2023 22.15 22.45 22.14 22.30 3,565,994 +0.09(+0.40%)
Sep 01, 2023 22.20 22.29 22.12 22.21 2,030,173 +0.06(+0.27%)
Aug 31, 2023 22.16 22.31 22.13 22.15 4,576,209 -0.07(-0.31%)
Aug 30, 2023 22.33 22.46 22.17 22.22 2,354,678 -0.05(-0.22%)
Aug 29, 2023 21.97 22.27 21.90 22.27 2,373,860 +0.28(+1.26%)
Aug 28, 2023 21.81 22.03 21.79 22.00 3,401,019 +0.16(+0.72%)
Aug 25, 2023 21.92 21.92 21.61 21.84 1,588,163 -0.01(-0.05%)
Aug 24, 2023 21.85 21.92 21.77 21.85 1,655,688 -0.07(-0.32%)
Aug 23, 2023 21.67 21.97 21.66 21.92 4,257,126 +0.18(+0.82%)
Aug 22, 2023 21.45 21.75 21.35 21.74 3,600,452 +0.31(+1.43%)
Aug 21, 2023 21.61 21.63 21.23 21.43 2,723,587 -0.16(-0.73%)
Aug 18, 2023 21.40 21.72 21.40 21.59 2,130,271 +0.08(+0.37%)
Aug 17, 2023 21.58 21.84 21.48 21.51 2,188,538 -0.05(-0.23%)
Aug 16, 2023 21.68 21.75 21.55 21.56 2,188,767 -0.05(-0.23%)
Aug 15, 2023 21.52 21.68 21.52 21.61 2,628,039 +0.09(+0.41%)
Aug 14, 2023 21.52 21.64 21.48 21.52 3,140,471 +0.09(+0.42%)
Aug 11, 2023 21.59 21.69 21.41 21.43 1,912,618 -0.12(-0.55%)
Aug 10, 2023 21.50 21.60 21.47 21.55 981,455 +0.10(+0.46%)
Aug 09, 2023 21.41 21.57 21.41 21.45 1,099,592 +0.00(+0.00%)
Aug 08, 2023 21.53 21.53 21.32 21.45 2,058,136 -0.04(-0.18%)
Aug 07, 2023 21.52 21.65 21.45 21.49 2,170,421 -0.02(-0.09%)
Aug 04, 2023 21.71 21.79 21.50 21.51 1,412,826 -0.20(-0.91%)
Aug 03, 2023 21.47 21.79 21.44 21.71 2,323,378 +0.24(+1.11%)
Aug 02, 2023 21.51 21.62 21.46 21.47 2,336,964 -0.15(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.