Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
19.16
+0.10 (0.50%)
Aug 15, 2025, 10:35 AM - Market open
Albertsons Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.01 | 19.10 | 19.01 | 19.09 | - | 0.16% | 135,158 |
| Aug 14, 2025 | 19.12 | 19.30 | 19.01 | 19.06 | 19.06 | -0.21% | 4,989,022 |
| Aug 13, 2025 | 18.95 | 19.19 | 18.60 | 19.10 | 19.10 | -2.05% | 9,129,606 |
| Aug 12, 2025 | 19.37 | 19.51 | 19.25 | 19.50 | 19.50 | 0.72% | 4,157,377 |
| Aug 11, 2025 | 19.79 | 19.81 | 19.35 | 19.36 | 19.36 | -1.78% | 7,052,709 |
| Aug 8, 2025 | 19.90 | 20.02 | 19.67 | 19.71 | 19.71 | -0.76% | 4,805,608 |
| Aug 7, 2025 | 19.59 | 19.90 | 19.51 | 19.86 | 19.86 | 1.38% | 4,878,922 |
| Aug 6, 2025 | 19.25 | 19.64 | 19.25 | 19.59 | 19.59 | 1.61% | 6,032,937 |
| Aug 5, 2025 | 19.22 | 19.34 | 19.17 | 19.28 | 19.28 | 0.10% | 6,804,568 |
| Aug 4, 2025 | 19.41 | 19.64 | 19.24 | 19.26 | 19.26 | -1.78% | 4,344,084 |
| Aug 1, 2025 | 19.44 | 19.65 | 19.30 | 19.61 | 19.61 | 2.03% | 5,689,907 |
| Jul 31, 2025 | 19.36 | 19.50 | 19.20 | 19.22 | 19.22 | -1.28% | 5,404,976 |
| Jul 30, 2025 | 19.70 | 19.73 | 19.40 | 19.47 | 19.47 | -1.02% | 7,520,907 |
| Jul 29, 2025 | 19.73 | 19.81 | 19.58 | 19.67 | 19.67 | -0.10% | 7,866,258 |
| Jul 28, 2025 | 19.99 | 20.05 | 19.66 | 19.69 | 19.69 | -1.55% | 6,240,422 |
| Jul 25, 2025 | 20.47 | 20.47 | 19.98 | 20.00 | 20.00 | -2.63% | 4,368,280 |
| Jul 24, 2025 | 20.80 | 20.81 | 20.48 | 20.54 | 20.39 | -1.25% | 5,483,919 |
| Jul 23, 2025 | 20.57 | 20.91 | 20.57 | 20.80 | 20.65 | 1.12% | 5,248,673 |
| Jul 22, 2025 | 20.44 | 20.64 | 20.37 | 20.57 | 20.42 | 2.64% | 6,321,841 |
| Jul 21, 2025 | 20.30 | 20.46 | 20.02 | 20.04 | 19.89 | -2.10% | 7,118,407 |
| Jul 18, 2025 | 20.24 | 20.62 | 20.14 | 20.47 | 20.32 | 1.14% | 7,588,066 |
| Jul 17, 2025 | 20.48 | 20.53 | 20.19 | 20.24 | 20.09 | -1.41% | 11,341,695 |
| Jul 16, 2025 | 20.90 | 21.14 | 20.52 | 20.53 | 20.38 | -2.28% | 10,892,877 |
| Jul 15, 2025 | 21.69 | 21.76 | 20.57 | 21.01 | 20.85 | -5.06% | 16,437,902 |
| Jul 14, 2025 | 22.23 | 22.39 | 22.04 | 22.13 | 21.97 | -0.09% | 8,835,995 |
| Jul 11, 2025 | 22.25 | 22.32 | 22.10 | 22.15 | 21.99 | -0.58% | 4,572,702 |
| Jul 10, 2025 | 22.36 | 22.49 | 22.14 | 22.28 | 22.11 | -0.22% | 5,019,501 |
| Jul 9, 2025 | 22.12 | 22.37 | 22.06 | 22.33 | 22.16 | 0.77% | 4,420,885 |
| Jul 8, 2025 | 22.64 | 22.78 | 22.11 | 22.16 | 22.00 | -2.55% | 8,812,314 |
| Jul 7, 2025 | 22.00 | 22.75 | 21.87 | 22.74 | 22.57 | 3.69% | 8,794,062 |
| Jul 3, 2025 | 21.92 | 22.00 | 21.79 | 21.93 | 21.77 | -0.27% | 2,715,818 |
| Jul 2, 2025 | 21.62 | 22.08 | 21.58 | 21.99 | 21.83 | 1.62% | 6,251,329 |
| Jul 1, 2025 | 21.62 | 21.89 | 21.45 | 21.64 | 21.48 | 0.60% | 5,864,405 |
| Jun 30, 2025 | 21.24 | 21.59 | 21.23 | 21.51 | 21.35 | 1.51% | 5,561,776 |
| Jun 27, 2025 | 21.15 | 21.30 | 21.11 | 21.19 | 21.03 | 0.33% | 5,131,731 |
| Jun 26, 2025 | 21.28 | 21.33 | 21.06 | 21.12 | 20.96 | -0.75% | 3,276,579 |
| Jun 25, 2025 | 21.65 | 21.74 | 21.25 | 21.28 | 21.12 | -1.89% | 4,822,104 |
| Jun 24, 2025 | 22.00 | 22.06 | 21.66 | 21.69 | 21.53 | -1.99% | 6,571,454 |
| Jun 23, 2025 | 21.60 | 22.23 | 21.59 | 22.13 | 21.97 | 2.08% | 5,403,703 |
| Jun 20, 2025 | 21.15 | 21.78 | 21.12 | 21.68 | 21.52 | 2.80% | 8,277,711 |
| Jun 18, 2025 | 21.16 | 21.32 | 21.00 | 21.09 | 20.93 | -0.24% | 5,207,940 |
| Jun 17, 2025 | 21.47 | 21.66 | 21.10 | 21.14 | 20.98 | -1.77% | 4,258,395 |
| Jun 16, 2025 | 21.29 | 21.56 | 21.26 | 21.52 | 21.36 | 1.41% | 8,727,072 |
| Jun 13, 2025 | 21.38 | 21.43 | 21.11 | 21.22 | 21.06 | -0.84% | 3,686,171 |
| Jun 12, 2025 | 21.27 | 21.47 | 21.09 | 21.40 | 21.24 | 0.61% | 3,726,701 |
| Jun 11, 2025 | 21.21 | 21.28 | 20.96 | 21.27 | 21.11 | 0.28% | 4,923,340 |
| Jun 10, 2025 | 21.27 | 21.41 | 21.02 | 21.21 | 21.05 | -0.05% | 4,135,063 |
| Jun 9, 2025 | 21.47 | 21.52 | 20.99 | 21.22 | 21.06 | -0.98% | 4,553,421 |
| Jun 6, 2025 | 21.53 | 21.53 | 21.30 | 21.43 | 21.27 | -0.65% | 2,886,223 |
| Jun 5, 2025 | 21.45 | 21.70 | 21.39 | 21.57 | 21.41 | 0.79% | 3,974,436 |