Skip to main content

Albertsons Companies Inc Cl A (NY: ACI )

18.56 +0.04 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 21.29 21.32 21.13 21.21 3,570,926 -0.09(-0.41%)
Jun 29, 2023 21.09 21.30 21.05 21.30 3,482,843 +0.18(+0.87%)
Jun 28, 2023 21.13 21.20 20.95 21.11 1,513,582 +0.03(+0.14%)
Jun 27, 2023 20.99 21.17 20.97 21.08 2,041,582 +0.02(+0.09%)
Jun 26, 2023 20.82 21.10 20.77 21.06 2,186,015 +0.20(+0.98%)
Jun 23, 2023 20.89 20.99 20.74 20.86 13,976,020 -0.11(-0.51%)
Jun 22, 2023 20.85 20.97 20.79 20.97 2,879,547 +0.14(+0.65%)
Jun 21, 2023 20.86 20.86 20.67 20.83 5,858,349 -0.01(-0.05%)
Jun 20, 2023 20.62 20.85 20.62 20.84 6,400,711 +0.07(+0.33%)
Jun 16, 2023 20.65 20.84 20.63 20.77 14,379,222 +0.13(+0.61%)
Jun 15, 2023 20.35 20.64 20.22 20.64 8,262,903 +0.29(+1.43%)
Jun 14, 2023 20.45 20.47 20.16 20.35 6,966,863 -0.08(-0.38%)
Jun 13, 2023 20.30 20.50 20.27 20.43 3,507,707 +0.07(+0.33%)
Jun 12, 2023 20.23 20.42 20.17 20.36 2,780,258 +0.14(+0.67%)
Jun 09, 2023 20.26 20.34 20.22 20.23 1,800,953 -0.09(-0.43%)
Jun 08, 2023 20.32 20.34 20.18 20.31 2,199,725 -0.04(-0.19%)
Jun 07, 2023 20.18 20.37 20.17 20.35 3,751,981 +0.11(+0.53%)
Jun 06, 2023 20.07 20.38 20.05 20.25 4,032,958 +0.14(+0.68%)
Jun 05, 2023 19.93 20.13 19.90 20.11 2,784,702 +0.18(+0.93%)
Jun 02, 2023 19.59 19.95 19.59 19.93 5,448,158 +0.30(+1.54%)
Jun 01, 2023 19.69 19.77 19.46 19.62 4,536,779 -0.17(-0.84%)
May 31, 2023 19.53 19.86 19.50 19.79 23,488,000 +0.25(+1.29%)
May 30, 2023 19.43 19.64 19.39 19.54 4,229,150 +0.02(+0.10%)
May 26, 2023 19.32 19.60 19.32 19.52 3,660,718 +0.15(+0.75%)
May 25, 2023 19.45 19.58 19.37 19.37 2,588,397 -0.17(-0.85%)
May 24, 2023 19.54 19.63 19.47 19.54 2,034,498 +0.09(+0.45%)
May 23, 2023 19.55 19.61 19.45 19.45 2,114,406 -0.17(-0.84%)
May 22, 2023 19.69 19.70 19.48 19.61 2,872,900 -0.08(-0.40%)
May 19, 2023 19.71 19.82 19.55 19.69 2,543,910 -0.02(-0.10%)
May 18, 2023 19.68 19.72 19.45 19.71 2,756,625 +0.09(+0.45%)
May 17, 2023 19.75 19.79 19.60 19.62 3,507,998 -0.11(-0.54%)
May 16, 2023 19.60 19.83 19.59 19.73 3,532,041 +0.10(+0.50%)
May 15, 2023 19.65 19.70 19.48 19.63 8,379,394 +0.00(+0.00%)
May 12, 2023 19.79 19.95 19.54 19.63 7,649,384 -0.16(-0.79%)
May 11, 2023 19.91 19.96 19.78 19.79 2,905,628 -0.12(-0.59%)
May 10, 2023 19.93 19.99 19.82 19.91 2,644,090 -0.04(-0.20%)
May 09, 2023 20.08 20.09 19.94 19.95 2,966,008 -0.17(-0.87%)
May 08, 2023 20.30 20.33 20.11 20.12 2,400,910 -0.11(-0.53%)
May 05, 2023 20.17 20.28 20.07 20.23 3,290,501 +0.06(+0.29%)
May 04, 2023 20.30 20.34 19.96 20.17 4,794,497 -0.10(-0.48%)
May 03, 2023 20.44 20.52 20.25 20.27 6,148,991 -0.15(-0.71%)
May 02, 2023 20.55 20.55 20.32 20.41 5,674,711 -0.01(-0.05%)
May 01, 2023 20.39 20.46 20.27 20.42 2,814,879 +0.11(+0.53%)
Apr 28, 2023 20.36 20.42 20.23 20.31 5,030,608 -0.05(-0.24%)
Apr 27, 2023 20.30 20.43 20.30 20.36 3,129,066 +0.03(+0.14%)
Apr 26, 2023 20.53 20.53 20.21 20.33 2,680,441 -0.04(-0.19%)
Apr 25, 2023 20.14 20.38 20.13 20.37 2,735,899 +0.26(+1.31%)
Apr 24, 2023 20.07 20.13 20.05 20.11 2,227,476 +0.05(+0.24%)
Apr 21, 2023 20.22 20.28 20.06 20.06 4,440,985 -0.17(-0.86%)
Apr 20, 2023 20.27 20.37 20.20 20.24 2,716,362 +0.03(+0.14%)
Apr 19, 2023 20.09 20.27 20.04 20.21 2,707,240 +0.15(+0.77%)
Apr 18, 2023 19.98 20.10 19.98 20.05 2,801,587 +0.07(+0.34%)
Apr 17, 2023 20.04 20.11 19.96 19.98 2,514,549 -0.01(-0.05%)
Apr 14, 2023 19.96 20.01 19.87 19.99 3,571,855 +0.06(+0.29%)
Apr 13, 2023 19.92 20.02 19.72 19.94 7,667,551 -0.01(-0.05%)
Apr 12, 2023 20.12 20.15 19.94 19.95 5,063,518 -0.22(-1.10%)
Apr 11, 2023 20.14 20.29 20.03 20.17 7,931,979 -0.33(-1.60%)
Apr 10, 2023 20.31 20.51 20.31 20.50 4,054,402 +0.15(+0.76%)
Apr 06, 2023 20.35 20.38 20.20 20.34 3,188,288 +0.11(+0.53%)
Apr 05, 2023 20.14 20.24 19.99 20.24 3,985,835 +0.18(+0.92%)
Apr 04, 2023 20.12 20.25 20.00 20.05 2,477,065 -0.14(-0.72%)
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.