Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albertsons Companies Inc Cl A (NY: ACI )

20.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.92 13.95 13.36 13.40 1,817,978 -0.48(-3.44%)
Mar 30, 2021 13.95 14.09 13.59 13.88 1,461,349 +0.00(+0.00%)
Mar 29, 2021 13.73 13.94 13.71 13.88 1,353,264 +0.16(+1.18%)
Mar 26, 2021 13.43 13.76 13.37 13.71 1,812,894 +0.38(+2.85%)
Mar 25, 2021 13.17 13.43 13.06 13.33 3,213,141 +0.15(+1.17%)
Mar 24, 2021 13.55 13.58 13.14 13.18 3,789,479 -0.42(-3.10%)
Mar 23, 2021 13.52 13.83 13.48 13.60 2,745,775 +0.12(+0.89%)
Mar 22, 2021 12.93 13.52 12.93 13.48 1,999,979 +0.47(+3.62%)
Mar 19, 2021 12.70 13.41 12.70 13.01 10,349,169 +0.35(+2.77%)
Mar 18, 2021 13.07 13.40 12.65 12.66 3,029,044 -0.49(-3.74%)
Mar 17, 2021 13.29 13.36 12.92 13.15 2,245,684 -0.20(-1.47%)
Mar 16, 2021 13.22 13.49 13.17 13.35 2,029,942 +0.18(+1.33%)
Mar 15, 2021 12.92 13.31 12.89 13.17 2,252,141 +0.27(+2.07%)
Mar 12, 2021 12.70 12.98 12.65 12.91 1,261,069 +0.11(+0.82%)
Mar 11, 2021 12.72 12.93 12.58 12.80 3,423,785 +0.23(+1.85%)
Mar 10, 2021 12.13 12.58 12.05 12.57 2,355,904 +0.51(+4.19%)
Mar 09, 2021 12.06 12.37 12.04 12.06 1,685,428 +0.04(+0.29%)
Mar 08, 2021 12.50 12.51 11.93 12.03 4,096,234 -0.44(-3.55%)
Mar 05, 2021 12.59 12.89 12.36 12.47 4,120,253 -0.13(-1.00%)
Mar 04, 2021 12.30 12.67 12.30 12.60 4,134,314 +0.15(+1.18%)
Mar 03, 2021 11.75 12.53 11.74 12.45 3,159,327 +0.75(+6.43%)
Mar 02, 2021 11.71 12.01 11.61 11.70 3,188,576 -0.01(-0.06%)
Mar 01, 2021 11.42 11.92 11.36 11.71 2,940,922 +0.34(+3.03%)
Feb 26, 2021 11.61 11.69 11.22 11.36 3,892,663 -0.22(-1.88%)
Feb 25, 2021 11.61 11.89 11.46 11.58 2,623,238 +0.00(+0.00%)
Feb 24, 2021 11.50 11.63 11.36 11.58 1,892,455 +0.16(+1.42%)
Feb 23, 2021 11.54 11.66 11.25 11.42 2,840,657 -0.17(-1.46%)
Feb 22, 2021 11.63 11.79 11.46 11.59 2,841,091 -0.07(-0.60%)
Feb 19, 2021 11.52 11.67 11.50 11.66 2,075,214 +0.13(+1.16%)
Feb 18, 2021 11.38 11.60 11.30 11.52 3,210,148 +0.07(+0.61%)
Feb 17, 2021 11.60 11.63 11.35 11.45 4,257,405 -0.12(-1.03%)
Feb 16, 2021 11.56 11.66 11.42 11.57 3,665,596 -0.01(-0.12%)
Feb 12, 2021 11.75 11.76 11.52 11.59 2,010,737 -0.09(-0.78%)
Feb 11, 2021 11.73 11.75 11.57 11.68 1,804,671 +0.00(+0.00%)
Feb 10, 2021 11.77 11.85 11.60 11.68 3,018,615 -0.09(-0.78%)
Feb 09, 2021 11.97 11.98 11.57 11.77 3,095,588 -0.06(-0.53%)
Feb 08, 2021 11.94 12.09 11.70 11.83 2,049,625 -0.06(-0.53%)
Feb 05, 2021 11.78 11.96 11.67 11.89 1,749,556 +0.15(+1.32%)
Feb 04, 2021 11.66 11.87 11.49 11.74 1,993,961 +0.11(+0.97%)
Feb 03, 2021 11.59 11.69 11.31 11.63 2,734,017 +0.05(+0.42%)
Feb 02, 2021 11.96 12.01 11.47 11.58 6,646,782 -0.42(-3.51%)
Feb 01, 2021 12.35 12.49 11.82 12.00 3,889,755 -0.20(-1.67%)
Jan 29, 2021 12.49 12.92 12.10 12.20 4,275,396 -0.15(-1.19%)
Jan 28, 2021 13.93 14.14 12.31 12.35 7,156,706 -2.00(-13.91%)
Jan 27, 2021 13.57 14.49 13.55 14.35 10,354,786 +0.65(+4.72%)
Jan 26, 2021 12.92 13.92 12.68 13.70 7,396,561 +0.64(+4.90%)
Jan 25, 2021 12.23 13.55 12.22 13.06 7,682,119 +0.84(+6.84%)
Jan 22, 2021 12.09 12.25 12.07 12.22 2,936,454 +0.08(+0.69%)
Jan 21, 2021 12.09 12.26 12.09 12.14 2,421,407 +0.03(+0.29%)
Jan 20, 2021 12.14 12.39 11.97 12.11 4,243,791 -0.32(-2.59%)
Jan 19, 2021 12.13 12.48 11.98 12.43 3,954,619 +0.35(+2.89%)
Jan 15, 2021 12.22 12.41 12.03 12.08 4,062,336 -0.12(-0.97%)
Jan 14, 2021 11.98 12.41 11.93 12.20 4,046,348 +0.24(+1.99%)
Jan 13, 2021 11.80 11.98 11.73 11.96 3,819,403 +0.01(+0.12%)
Jan 12, 2021 12.29 12.75 11.79 11.95 10,599,335 +0.24(+2.09%)
Jan 11, 2021 11.57 11.74 11.30 11.70 4,704,576 +0.10(+0.84%)
Jan 08, 2021 11.75 11.86 11.28 11.60 4,195,037 -0.17(-1.42%)
Jan 07, 2021 11.95 12.13 11.75 11.77 3,680,845 -0.36(-2.94%)
Jan 06, 2021 11.96 12.32 11.88 12.13 4,925,635 +0.22(+1.82%)
Jan 05, 2021 11.92 12.22 11.86 11.91 2,674,664 -0.05(-0.41%)
Jan 04, 2021 12.29 12.45 11.88 11.96 3,483,969 -0.32(-2.62%)
Dec 31, 2020 12.28 12.28 12.28 5,000,467 +0.51(+4.33%)
Dec 30, 2020 11.70 12.27 11.60 11.77 5,000,467 +0.15(+1.26%)
Dec 29, 2020 11.17 11.71 11.16 11.62 5,031,808 +0.46(+4.13%)
Dec 28, 2020 11.05 11.18 10.97 11.16 1,872,638 +0.16(+1.46%)
Dec 24, 2020 10.97 11.19 10.93 11.00 1,328,154 +0.14(+1.29%)
Dec 23, 2020 11.11 11.30 10.83 10.86 3,799,800 -0.18(-1.64%)
Dec 22, 2020 10.79 11.12 10.75 11.04 2,856,915 +0.32(+3.00%)
Dec 21, 2020 10.79 10.86 10.66 10.72 2,343,736 -0.19(-1.73%)
Dec 18, 2020 10.92 10.96 10.63 10.91 5,349,120 +0.06(+0.51%)
Dec 17, 2020 10.83 10.99 10.78 10.86 2,263,579 +0.09(+0.84%)
Dec 16, 2020 10.75 10.85 10.63 10.76 2,328,021 +0.12(+1.12%)
Dec 15, 2020 10.55 10.79 10.51 10.65 2,425,033 +0.10(+0.93%)
Dec 14, 2020 10.74 10.89 10.50 10.55 1,879,376 -0.15(-1.44%)
Dec 11, 2020 10.49 10.75 10.36 10.70 3,662,516 +0.16(+1.52%)
Dec 10, 2020 10.42 10.58 10.27 10.54 3,526,957 +0.16(+1.55%)
Dec 09, 2020 10.51 10.62 10.28 10.38 3,917,009 -0.08(-0.80%)
Dec 08, 2020 10.37 10.53 10.36 10.46 3,117,058 +0.09(+0.88%)
Dec 07, 2020 10.46 10.54 10.35 10.37 4,091,557 -0.07(-0.67%)
Dec 04, 2020 10.65 10.69 10.40 10.44 4,191,315 -0.22(-2.10%)
Dec 03, 2020 10.82 10.87 10.65 10.67 3,291,030 -0.17(-1.61%)
Dec 02, 2020 11.00 11.11 10.79 10.84 3,363,002 -0.18(-1.65%)
Dec 01, 2020 11.18 11.34 10.91 11.02 3,104,326 -0.17(-1.56%)
Nov 30, 2020 11.10 11.27 10.98 11.20 3,395,187 +0.12(+1.07%)
Nov 27, 2020 11.04 11.16 11.02 11.08 1,375,680 +0.04(+0.38%)
Nov 25, 2020 11.08 11.14 10.97 11.04 2,142,682 -0.07(-0.63%)
Nov 24, 2020 11.12 11.19 11.07 11.11 2,805,057 -0.01(-0.12%)
Nov 23, 2020 11.04 11.18 10.83 11.12 3,527,453 +0.15(+1.34%)
Nov 20, 2020 11.02 11.17 10.97 10.97 1,490,773 -0.03(-0.25%)
Nov 19, 2020 11.06 11.18 10.99 11.00 2,682,378 +0.00(+0.00%)
Nov 18, 2020 11.03 11.14 10.90 11.00 2,090,301 +0.01(+0.13%)
Nov 17, 2020 10.90 11.04 10.71 10.99 3,124,504 +0.08(+0.77%)
Nov 16, 2020 10.59 10.94 10.59 10.90 3,329,950 +0.32(+3.04%)
Nov 13, 2020 10.60 10.62 10.39 10.58 1,921,657 +0.01(+0.13%)
Nov 12, 2020 10.53 10.62 10.44 10.57 2,209,751 +0.10(+1.00%)
Nov 11, 2020 10.48 10.75 10.44 10.46 3,272,487 -0.01(-0.07%)
Nov 10, 2020 10.33 10.51 10.30 10.47 3,051,515 +0.13(+1.28%)
Nov 09, 2020 10.53 10.58 9.710 10.34 10,115,996 -0.48(-4.45%)
Nov 06, 2020 10.86 10.92 10.74 10.82 2,839,112 -0.02(-0.19%)
Nov 05, 2020 10.80 10.93 10.69 10.84 4,298,959 +0.05(+0.45%)
Nov 04, 2020 10.56 10.84 10.55 10.79 4,059,921 +0.16(+1.51%)
Nov 03, 2020 10.28 10.67 10.28 10.63 4,068,962 +0.39(+3.82%)
Nov 02, 2020 10.34 10.37 9.941 10.24 4,815,861 -0.02(-0.20%)
Oct 30, 2020 10.46 10.65 10.19 10.26 5,196,378 -0.32(-3.04%)
Oct 29, 2020 10.50 10.66 10.37 10.58 4,495,239 +0.03(+0.26%)
Oct 28, 2020 10.25 10.99 10.23 10.56 8,697,730 +0.15(+1.48%)
Oct 27, 2020 10.36 10.54 10.30 10.40 2,924,574 +0.06(+0.61%)
Oct 26, 2020 10.30 10.59 10.25 10.34 4,260,042 -0.02(-0.20%)
Oct 23, 2020 10.28 10.37 10.17 10.36 2,838,968 +0.16(+1.58%)
Oct 22, 2020 10.48 10.53 10.17 10.20 5,876,569 -0.19(-1.87%)
Oct 21, 2020 10.60 10.71 10.38 10.39 5,824,875 -0.17(-1.58%)
Oct 20, 2020 10.62 10.72 10.15 10.56 23,751,672 +0.58(+5.84%)
Oct 19, 2020 10.25 10.25 9.824 9.977 5,986,793 +0.08(+0.84%)
Oct 16, 2020 10.00 10.16 9.866 9.894 4,321,204 -0.02(-0.21%)
Oct 15, 2020 9.942 9.956 9.762 9.915 4,810,890 +0.01(+0.14%)
Oct 14, 2020 10.23 10.29 9.797 9.901 7,945,575 -0.30(-2.92%)
Oct 13, 2020 10.12 10.24 9.970 10.20 2,442,721 +0.15(+1.52%)
Oct 12, 2020 9.935 10.27 9.935 10.05 3,288,551 +0.15(+1.54%)
Oct 09, 2020 9.769 9.942 9.741 9.894 2,543,487 +0.17(+1.71%)
Oct 08, 2020 9.720 9.824 9.609 9.727 2,327,558 +0.08(+0.86%)
Oct 07, 2020 9.651 9.734 9.582 9.644 2,869,999 +0.06(+0.58%)
Oct 06, 2020 9.720 9.817 9.519 9.588 2,664,857 -0.06(-0.58%)
Oct 05, 2020 9.630 9.797 9.602 9.644 5,868,595 +0.11(+1.16%)
Oct 02, 2020 9.401 9.623 9.387 9.533 2,744,118 -0.02(-0.22%)
Oct 01, 2020 9.609 9.741 9.519 9.554 2,726,461 -0.06(-0.58%)
Sep 30, 2020 9.561 9.720 9.512 9.609 3,014,213 +0.07(+0.73%)
Sep 29, 2020 9.443 9.561 9.387 9.540 1,795,802 +0.10(+1.03%)
Sep 28, 2020 9.498 9.588 9.366 9.443 2,727,738 +0.04(+0.44%)
Sep 25, 2020 9.373 9.408 9.228 9.401 2,510,481 +0.12(+1.27%)
Sep 24, 2020 9.387 9.429 9.137 9.283 4,006,520 -0.17(-1.76%)
Sep 23, 2020 9.797 9.797 9.436 9.450 4,122,338 -0.19(-2.01%)
Sep 22, 2020 9.817 9.894 9.547 9.644 8,010,705 +0.17(+1.76%)
Sep 21, 2020 9.353 9.582 9.200 9.477 12,835,453 +0.42(+4.59%)
Sep 18, 2020 9.311 9.332 8.957 9.061 8,190,411 -0.17(-1.88%)
Sep 17, 2020 9.131 9.380 9.089 9.235 4,052,942 +0.10(+1.14%)
Sep 16, 2020 9.165 9.360 9.131 9.131 4,518,917 -0.07(-0.75%)
Sep 15, 2020 9.595 9.658 9.124 9.200 4,002,405 -0.26(-2.79%)
Sep 14, 2020 9.852 9.862 9.436 9.464 3,674,866 -0.35(-3.60%)
Sep 11, 2020 9.845 10.03 9.630 9.817 3,870,360 +0.01(+0.07%)
Sep 10, 2020 9.693 9.921 9.693 9.810 3,941,125 +0.18(+1.87%)
Sep 09, 2020 9.242 9.679 9.235 9.630 3,324,084 +0.49(+5.31%)
Sep 08, 2020 9.366 9.366 9.061 9.144 4,203,438 -0.23(-2.44%)
Sep 04, 2020 9.394 9.471 9.103 9.373 3,166,423 -0.02(-0.22%)
Sep 03, 2020 9.679 9.810 9.297 9.394 3,572,284 -0.32(-3.29%)
Sep 02, 2020 9.762 9.797 9.616 9.713 3,190,668 +0.04(+0.43%)
Sep 01, 2020 9.609 9.845 9.401 9.672 5,512,912 +0.10(+1.09%)
Aug 31, 2020 9.921 9.935 9.554 9.568 4,138,308 -0.40(-3.97%)
Aug 28, 2020 10.17 10.17 9.921 9.963 2,300,481 -0.21(-2.05%)
Aug 27, 2020 10.16 10.22 10.00 10.17 1,977,644 -0.03(-0.27%)
Aug 26, 2020 10.12 10.20 10.07 10.20 1,676,595 +0.08(+0.75%)
Aug 25, 2020 10.13 10.14 9.977 10.12 3,157,094 +0.01(+0.14%)
Aug 24, 2020 10.35 10.37 10.08 10.11 3,932,420 -0.23(-2.22%)
Aug 21, 2020 10.36 10.44 10.30 10.34 2,409,300 -0.10(-0.93%)
Aug 20, 2020 10.47 10.57 10.37 10.43 1,624,163 -0.10(-0.99%)
Aug 19, 2020 10.55 10.64 10.44 10.54 2,668,054 +0.08(+0.80%)
Aug 18, 2020 10.57 10.58 10.34 10.46 2,342,275 +0.10(+0.94%)
Aug 17, 2020 10.32 10.57 10.27 10.36 3,754,379 +0.06(+0.54%)
Aug 14, 2020 10.36 10.47 10.20 10.30 2,185,320 -0.03(-0.34%)
Aug 13, 2020 10.23 10.34 10.13 10.34 1,896,713 +0.07(+0.68%)
Aug 12, 2020 10.35 10.41 10.21 10.27 2,189,598 -0.08(-0.80%)
Aug 11, 2020 10.68 10.71 10.27 10.35 2,656,571 -0.31(-2.93%)
Aug 10, 2020 10.61 10.71 10.54 10.66 1,394,039 +0.01(+0.13%)
Aug 07, 2020 10.64 10.82 10.50 10.65 1,396,633 +0.06(+0.52%)
Aug 06, 2020 10.86 10.89 10.53 10.59 1,451,760 -0.14(-1.29%)
Aug 05, 2020 10.53 10.91 10.51 10.73 3,220,460 +0.20(+1.91%)
Aug 04, 2020 10.21 10.56 10.21 10.53 2,692,147 +0.24(+2.36%)
Aug 03, 2020 10.35 10.37 10.02 10.29 2,873,908 -0.02(-0.20%)
Jul 31, 2020 10.38 10.46 10.31 10.31 2,572,025 -0.06(-0.60%)
Jul 30, 2020 10.63 10.73 10.37 10.37 4,267,924 -0.29(-2.73%)
Jul 29, 2020 10.48 10.75 10.41 10.66 4,578,621 +0.19(+1.79%)
Jul 28, 2020 10.62 10.63 10.43 10.48 3,957,195 -0.10(-0.92%)
Jul 27, 2020 11.13 11.18 10.43 10.57 13,429,755 -0.60(-5.40%)
Jul 24, 2020 11.17 11.21 11.03 11.18 3,313,437 +0.06(+0.50%)
Jul 23, 2020 11.18 11.27 11.03 11.12 2,651,210 +0.02(+0.19%)
Jul 22, 2020 11.03 11.10 10.86 11.10 2,605,457 +0.23(+2.11%)
Jul 21, 2020 11.09 11.14 10.78 10.87 6,259,089 +0.06(+0.51%)
Jul 20, 2020 10.73 10.99 10.62 10.82 2,382,359 +0.17(+1.56%)
Jul 17, 2020 10.41 10.68 10.39 10.65 1,744,710 +0.26(+2.47%)
Jul 16, 2020 10.07 10.50 10.06 10.39 3,139,702 +0.25(+2.46%)
Jul 15, 2020 10.18 10.34 9.831 10.14 3,686,534 +0.02(+0.21%)
Jul 14, 2020 9.658 10.21 9.519 10.12 5,947,101 +0.41(+4.21%)
Jul 13, 2020 10.13 10.13 9.665 9.713 6,312,690 -0.42(-4.11%)
Jul 10, 2020 10.25 10.31 9.791 10.13 10,059,219 -0.10(-1.02%)
Jul 09, 2020 10.48 10.54 10.22 10.23 7,355,887 -0.28(-2.70%)
Jul 08, 2020 10.48 10.62 10.43 10.52 5,320,268 -0.01(-0.13%)
Jul 07, 2020 10.68 10.71 10.48 10.53 6,093,443 -0.24(-2.19%)
Jul 06, 2020 10.95 10.95 10.67 10.77 4,984,901 -0.20(-1.83%)
Jul 02, 2020 10.98 11.02 10.82 10.97 10,396,199 +0.03(+0.32%)
Jul 01, 2020 10.96 11.02 10.79 10.93 4,909,577 -0.01(-0.06%)
Jun 30, 2020 10.80 11.03 10.72 10.94 7,264,794 +0.14(+1.28%)
Jun 29, 2020 11.02 11.11 10.75 10.80 10,617,579 +0.08(+0.78%)
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.