Skip to main content

Albertsons Companies Inc Cl A (NY: ACI )

20.16 +0.22 (+1.13%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 19.99 20.04 19.75 19.94 2,257,651 -0.06(-0.30%)
Jul 19, 2024 19.85 20.18 19.57 20.00 3,150,527 +0.17(+0.86%)
Jul 18, 2024 19.98 20.05 19.79 19.83 3,433,093 -0.22(-1.10%)
Jul 17, 2024 19.75 20.11 19.68 20.05 3,565,030 +0.29(+1.47%)
Jul 16, 2024 19.60 19.77 19.39 19.76 2,580,248 +0.19(+0.97%)
Jul 15, 2024 19.56 19.73 19.53 19.57 3,351,471 +0.07(+0.36%)
Jul 12, 2024 19.65 19.69 19.49 19.50 2,023,265 -0.08(-0.41%)
Jul 11, 2024 19.45 19.66 19.44 19.58 2,664,532 +0.24(+1.24%)
Jul 10, 2024 19.58 19.62 19.33 19.34 3,029,034 -0.11(-0.57%)
Jul 09, 2024 19.58 19.64 19.41 19.45 3,683,451 -0.16(-0.82%)
Jul 08, 2024 19.88 19.95 19.60 19.61 1,667,355 -0.12(-0.61%)
Jul 05, 2024 19.82 19.93 19.66 19.73 4,343,128 -0.15(-0.75%)
Jul 03, 2024 19.86 19.95 19.80 19.88 1,060,664 +0.02(+0.10%)
Jul 02, 2024 19.86 19.95 19.73 19.86 1,651,447 -0.03(-0.15%)
Jul 01, 2024 19.64 19.97 19.64 19.89 1,690,364 +0.14(+0.71%)
Jun 28, 2024 19.94 20.07 19.66 19.75 5,431,470 +0.01(+0.05%)
Jun 27, 2024 19.60 19.76 19.49 19.74 2,199,897 +0.10(+0.51%)
Jun 26, 2024 19.76 19.81 19.53 19.64 1,676,455 -0.23(-1.16%)
Jun 25, 2024 19.74 19.87 19.68 19.87 2,159,561 +0.08(+0.40%)
Jun 24, 2024 19.59 19.91 19.59 19.79 3,618,959 +0.23(+1.18%)
Jun 21, 2024 19.81 19.85 19.47 19.56 3,746,478 -0.20(-1.01%)
Jun 20, 2024 20.02 20.02 19.74 19.76 2,474,768 -0.17(-0.85%)
Jun 18, 2024 20.45 20.45 19.84 19.93 2,528,377 -0.14(-0.70%)
Jun 17, 2024 19.99 20.07 19.93 20.07 2,318,646 +0.06(+0.30%)
Jun 14, 2024 20.05 20.19 19.86 20.01 2,802,335 -0.15(-0.74%)
Jun 13, 2024 20.26 20.26 20.00 20.16 1,186,939 -0.04(-0.20%)
Jun 12, 2024 20.34 20.41 20.19 20.20 1,520,094 -0.11(-0.54%)
Jun 11, 2024 20.00 20.31 19.96 20.31 1,822,380 +0.27(+1.35%)
Jun 10, 2024 20.08 20.14 20.00 20.04 1,535,568 -0.03(-0.15%)
Jun 07, 2024 20.26 20.34 20.00 20.07 2,024,439 -0.21(-1.04%)
Jun 06, 2024 20.41 20.50 20.28 20.28 1,076,000 -0.07(-0.34%)
Jun 05, 2024 20.33 20.49 20.30 20.35 1,818,153 -0.02(-0.10%)
Jun 04, 2024 20.55 20.56 20.25 20.37 2,195,097 -0.18(-0.88%)
Jun 03, 2024 20.64 20.78 20.41 20.55 2,210,559 -0.09(-0.44%)
May 31, 2024 20.47 20.65 20.43 20.64 4,236,680 +0.12(+0.58%)
May 30, 2024 20.38 20.57 20.33 20.52 1,656,984 +0.16(+0.79%)
May 29, 2024 20.31 20.44 20.24 20.36 3,176,643 +0.00(+0.00%)
May 28, 2024 20.31 20.47 20.30 20.36 1,553,753 -0.01(-0.05%)
May 24, 2024 20.53 20.54 20.33 20.37 1,333,840 -0.11(-0.54%)
May 23, 2024 20.58 20.58 20.39 20.48 1,642,738 -0.13(-0.63%)
May 22, 2024 20.52 20.62 20.52 20.61 1,624,867 +0.11(+0.54%)
May 21, 2024 20.60 20.77 20.45 20.50 1,733,890 -0.14(-0.68%)
May 20, 2024 20.64 20.70 20.46 20.64 1,581,800 +0.02(+0.10%)
May 17, 2024 20.91 20.93 20.52 20.62 2,497,719 -0.28(-1.34%)
May 16, 2024 20.86 20.97 20.76 20.90 2,455,869 +0.09(+0.43%)
May 15, 2024 20.78 20.85 20.59 20.81 912,731 +0.01(+0.05%)
May 14, 2024 20.77 20.83 20.65 20.80 1,566,566 +0.11(+0.53%)
May 13, 2024 20.74 20.89 20.68 20.69 1,919,525 -0.05(-0.24%)
May 10, 2024 20.70 20.77 20.65 20.74 841,233 +0.04(+0.19%)
May 09, 2024 20.79 20.83 20.67 20.70 1,531,893 -0.04(-0.19%)
May 08, 2024 20.56 20.78 20.42 20.74 2,101,672 +0.14(+0.68%)
May 07, 2024 20.66 20.75 20.59 20.60 2,554,813 -0.02(-0.10%)
May 06, 2024 20.59 20.70 20.53 20.62 897,834 +0.05(+0.24%)
May 03, 2024 20.67 20.69 20.50 20.57 1,421,457 -0.15(-0.72%)
May 02, 2024 20.63 20.73 20.60 20.72 1,649,712 +0.14(+0.68%)
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.