Skip to main content

Albertsons Companies Inc Cl A (NY: ACI )

18.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 19.91 20.11 19.87 20.08 2,933,288 +0.27(+1.37%)
Mar 30, 2023 19.70 19.83 19.69 19.81 3,637,716 +0.17(+0.89%)
Mar 29, 2023 19.74 19.75 19.58 19.64 9,841,644 -0.01(-0.05%)
Mar 28, 2023 19.68 19.74 19.56 19.65 2,893,118 +0.02(+0.10%)
Mar 27, 2023 19.60 19.67 19.55 19.63 4,880,102 +0.12(+0.59%)
Mar 24, 2023 19.23 19.52 19.19 19.51 4,529,339 +0.28(+1.46%)
Mar 23, 2023 19.02 19.26 18.96 19.23 4,939,613 +0.24(+1.27%)
Mar 22, 2023 18.83 19.06 18.81 18.99 5,093,752 +0.30(+1.60%)
Mar 21, 2023 18.64 18.85 18.56 18.69 9,284,841 +0.14(+0.73%)
Mar 20, 2023 18.90 18.92 18.50 18.55 9,951,071 -0.29(-1.54%)
Mar 17, 2023 18.89 18.94 18.64 18.84 19,752,836 -0.17(-0.91%)
Mar 16, 2023 19.09 19.09 18.85 19.02 3,628,521 -0.05(-0.25%)
Mar 15, 2023 19.00 19.12 18.88 19.07 4,275,072 +0.09(+0.46%)
Mar 14, 2023 19.01 19.11 18.93 18.98 3,639,569 +0.01(+0.05%)
Mar 13, 2023 19.12 19.21 18.97 18.97 3,952,471 -0.27(-1.41%)
Mar 10, 2023 19.31 19.34 19.12 19.24 3,122,807 -0.02(-0.10%)
Mar 09, 2023 19.45 19.48 19.25 19.26 6,202,080 -0.17(-0.90%)
Mar 08, 2023 19.37 19.45 19.26 19.43 2,496,013 +0.11(+0.55%)
Mar 07, 2023 19.41 19.47 19.18 19.33 3,942,695 -0.09(-0.45%)
Mar 06, 2023 19.47 19.57 19.37 19.41 4,911,723 +0.01(+0.05%)
Mar 03, 2023 19.34 19.43 19.21 19.41 5,637,443 +0.20(+1.06%)
Mar 02, 2023 19.37 19.49 19.10 19.20 5,763,527 +0.00(+0.00%)
Mar 01, 2023 19.13 19.31 18.88 19.20 8,387,475 -0.01(-0.05%)
Feb 28, 2023 19.50 19.62 19.17 19.21 8,198,612 -0.35(-1.78%)
Feb 27, 2023 19.84 19.90 19.52 19.56 10,524,222 -0.29(-1.46%)
Feb 24, 2023 20.00 20.03 19.81 19.85 4,713,553 -0.23(-1.15%)
Feb 23, 2023 20.10 20.25 19.96 20.08 12,445,589 -0.58(-2.81%)
Feb 22, 2023 20.77 20.84 20.63 20.66 2,747,875 -0.09(-0.42%)
Feb 21, 2023 20.48 20.78 20.39 20.75 2,496,467 +0.24(+1.18%)
Feb 17, 2023 20.42 20.55 20.36 20.51 2,872,876 +0.11(+0.52%)
Feb 16, 2023 20.31 20.48 20.29 20.40 1,462,250 +0.08(+0.38%)
Feb 15, 2023 20.48 20.54 20.25 20.32 2,546,637 -0.12(-0.57%)
Feb 14, 2023 20.56 20.56 20.35 20.44 2,692,282 -0.13(-0.61%)
Feb 13, 2023 20.62 20.63 20.50 20.56 1,217,612 -0.05(-0.23%)
Feb 10, 2023 20.49 20.65 20.38 20.61 2,154,318 +0.18(+0.90%)
Feb 09, 2023 20.56 20.61 20.32 20.43 3,109,402 -0.12(-0.56%)
Feb 08, 2023 20.63 20.78 20.49 20.55 2,376,994 -0.11(-0.51%)
Feb 07, 2023 20.69 20.69 20.52 20.65 1,960,109 -0.08(-0.37%)
Feb 06, 2023 20.70 20.86 20.62 20.73 2,329,815 +0.05(+0.23%)
Feb 03, 2023 20.63 20.69 20.55 20.68 1,614,036 +0.06(+0.28%)
Feb 02, 2023 20.63 20.77 20.40 20.62 2,252,944 -0.01(-0.05%)
Feb 01, 2023 20.42 20.68 20.41 20.63 2,399,864 +0.14(+0.71%)
Jan 31, 2023 20.41 20.55 20.36 20.49 2,089,310 +0.03(+0.14%)
Jan 30, 2023 20.48 20.50 20.38 20.46 1,818,129 -0.02(-0.09%)
Jan 27, 2023 20.29 20.49 20.29 20.48 1,678,887 +0.18(+0.90%)
Jan 26, 2023 20.32 20.46 20.29 20.29 2,742,664 -0.03(-0.14%)
Jan 25, 2023 20.32 20.39 20.29 20.32 2,096,212 -0.05(-0.24%)
Jan 24, 2023 20.25 20.40 20.17 20.37 2,944,586 +0.16(+0.81%)
Jan 23, 2023 20.27 20.45 20.18 20.21 3,312,672 +0.02(+0.10%)
Jan 20, 2023 20.13 20.20 20.09 20.19 3,104,141 +0.11(+0.53%)
Jan 19, 2023 20.37 20.37 20.00 20.08 2,906,581 -0.05(-0.24%)
Jan 18, 2023 20.41 20.45 20.03 20.13 3,753,816 -0.25(-1.23%)
Jan 17, 2023 20.53 20.60 20.37 20.38 2,088,981 -0.12(-0.61%)
Jan 13, 2023 20.56 20.60 20.50 20.51 1,729,691 -0.12(-0.56%)
Jan 12, 2023 20.73 20.76 20.53 20.62 2,035,653 +0.05(+0.23%)
Jan 11, 2023 20.42 20.60 20.28 20.57 2,838,812 +0.11(+0.52%)
Jan 10, 2023 20.32 20.47 20.10 20.47 2,552,265 +0.37(+1.82%)
Jan 09, 2023 20.03 20.21 20.00 20.10 4,697,891 +0.11(+0.53%)
Jan 06, 2023 20.14 20.15 19.98 20.00 2,882,477 -0.04(-0.19%)
Jan 05, 2023 20.04 20.06 19.91 20.04 1,725,290 -0.05(-0.24%)
Jan 04, 2023 19.95 20.11 19.84 20.08 2,544,776 +0.19(+0.97%)
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.