Skip to main content

Albertsons Companies Inc Cl A (NY: ACI )

18.62 +0.09 (+0.46%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.07 14.18 13.75 13.80 1,858,670 -0.27(-1.90%)
Jun 29, 2021 14.25 14.27 14.01 14.07 738,273 -0.15(-1.09%)
Jun 28, 2021 14.06 14.25 13.85 14.22 1,193,064 +0.13(+0.90%)
Jun 25, 2021 13.94 14.14 13.88 14.10 3,978,242 +0.25(+1.83%)
Jun 24, 2021 13.92 13.96 13.78 13.85 1,094,602 -0.08(-0.56%)
Jun 23, 2021 14.21 14.24 13.90 13.92 1,481,301 -0.22(-1.54%)
Jun 22, 2021 14.09 14.16 13.89 14.14 1,351,317 +0.04(+0.30%)
Jun 21, 2021 13.80 14.16 13.70 14.10 1,505,523 +0.39(+2.87%)
Jun 18, 2021 13.43 13.80 13.30 13.70 3,341,274 +0.18(+1.30%)
Jun 17, 2021 13.71 13.73 13.23 13.53 2,496,767 -0.21(-1.53%)
Jun 16, 2021 13.83 13.98 13.59 13.74 2,279,851 -0.13(-0.96%)
Jun 15, 2021 14.25 14.25 13.82 13.87 1,420,442 -0.39(-2.76%)
Jun 14, 2021 14.37 14.37 14.11 14.27 1,584,389 -0.06(-0.39%)
Jun 11, 2021 14.61 14.64 14.16 14.32 1,646,293 -0.31(-2.11%)
Jun 10, 2021 14.66 14.95 14.61 14.63 1,917,038 -0.08(-0.57%)
Jun 09, 2021 14.70 14.91 14.43 14.72 1,667,979 -0.06(-0.38%)
Jun 08, 2021 14.26 14.79 14.24 14.77 2,286,807 +0.40(+2.78%)
Jun 07, 2021 14.16 14.38 14.11 14.37 1,571,607 +0.21(+1.49%)
Jun 04, 2021 14.14 14.21 13.66 14.16 1,679,900 +0.08(+0.60%)
Jun 03, 2021 14.00 14.18 13.73 14.08 1,553,145 +0.12(+0.85%)
Jun 02, 2021 13.87 14.00 13.71 13.96 1,566,386 +0.15(+1.12%)
Jun 01, 2021 13.55 13.89 13.49 13.80 1,274,933 +0.33(+2.45%)
May 28, 2021 13.42 13.50 13.23 13.47 1,221,985 +0.15(+1.11%)
May 27, 2021 13.25 13.42 13.20 13.33 1,001,760 +0.13(+0.96%)
May 26, 2021 13.20 13.25 13.07 13.20 1,020,550 +0.00(+0.00%)
May 25, 2021 13.38 13.45 13.19 13.20 953,029 -0.15(-1.16%)
May 24, 2021 13.25 13.56 13.07 13.35 1,894,313 +0.19(+1.44%)
May 21, 2021 13.20 13.32 13.14 13.16 1,862,248 +0.01(+0.11%)
May 20, 2021 13.22 13.29 13.06 13.15 1,769,433 +0.03(+0.21%)
May 19, 2021 13.52 13.59 13.09 13.12 1,999,404 -0.48(-3.56%)
May 18, 2021 13.77 13.87 13.44 13.61 1,597,045 -0.09(-0.67%)
May 17, 2021 13.51 13.82 13.51 13.70 1,512,361 +0.22(+1.67%)
May 14, 2021 13.33 13.64 13.29 13.47 1,387,277 +0.29(+2.18%)
May 13, 2021 13.04 13.37 13.02 13.19 1,414,751 +0.11(+0.81%)
May 12, 2021 13.65 13.66 13.00 13.08 2,023,898 -0.60(-4.41%)
May 11, 2021 13.56 13.87 13.37 13.68 2,018,319 +0.11(+0.78%)
May 10, 2021 13.46 13.88 13.46 13.58 4,632,069 +0.11(+0.83%)
May 07, 2021 13.49 13.57 13.35 13.47 1,249,505 -0.08(-0.57%)
May 06, 2021 13.09 13.59 13.09 13.54 2,774,707 +0.48(+3.65%)
May 05, 2021 12.99 13.16 12.80 13.07 1,641,220 +0.16(+1.25%)
May 04, 2021 12.85 13.13 12.55 12.90 3,472,075 -0.33(-2.49%)
May 03, 2021 13.09 13.45 13.08 13.23 2,198,835 +0.20(+1.51%)
Apr 30, 2021 13.52 13.66 13.04 13.04 1,974,542 -0.52(-3.83%)
Apr 29, 2021 13.19 13.56 13.17 13.56 1,784,436 +0.42(+3.21%)
Apr 28, 2021 12.76 13.28 12.75 13.14 3,298,646 +0.42(+3.31%)
Apr 27, 2021 12.91 13.02 12.70 12.71 3,500,868 -0.08(-0.60%)
Apr 26, 2021 12.93 13.16 12.45 12.79 7,709,739 -0.67(-5.01%)
Apr 23, 2021 13.46 13.50 13.09 13.47 3,349,159 +0.01(+0.10%)
Apr 22, 2021 13.64 13.69 13.32 13.45 2,543,048 -0.19(-1.38%)
Apr 21, 2021 14.21 14.35 13.59 13.64 2,740,280 -0.54(-3.84%)
Apr 20, 2021 14.21 14.59 14.07 14.19 2,439,228 -0.06(-0.39%)
Apr 19, 2021 13.96 14.26 13.78 14.24 1,707,593 +0.27(+1.95%)
Apr 16, 2021 13.58 14.00 13.56 13.97 1,712,957 +0.47(+3.52%)
Apr 15, 2021 13.72 13.72 13.28 13.49 4,245,415 -0.27(-1.98%)
Apr 14, 2021 13.58 13.81 13.41 13.77 2,102,980 +0.22(+1.65%)
Apr 13, 2021 13.50 13.69 13.49 13.54 1,299,901 +0.05(+0.36%)
Apr 12, 2021 13.26 13.49 13.18 13.49 1,346,124 +0.33(+2.49%)
Apr 09, 2021 13.04 13.23 12.96 13.17 1,107,322 +0.05(+0.37%)
Apr 08, 2021 13.08 13.21 12.93 13.12 2,046,225 +0.13(+0.97%)
Apr 07, 2021 13.02 13.05 12.93 12.99 1,528,956 -0.04(-0.32%)
Apr 06, 2021 13.06 13.06 12.83 13.03 2,200,933 -0.01(-0.05%)
Apr 05, 2021 12.92 13.10 12.82 13.04 2,396,456 +0.19(+1.47%)
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.