Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
22.30
-0.17 (-0.76%)
At close: May 12, 2025, 4:00 PM
22.30
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Albertsons Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.38 | 22.61 | 21.89 | 22.30 | 22.30 | -0.76% | 5,872,705 |
| May 9, 2025 | 22.33 | 22.60 | 22.31 | 22.47 | 22.47 | 0.67% | 4,399,102 |
| May 8, 2025 | 22.34 | 22.74 | 22.31 | 22.32 | 22.32 | -0.36% | 6,330,431 |
| May 7, 2025 | 22.26 | 22.59 | 22.07 | 22.40 | 22.40 | 2.14% | 6,400,127 |
| May 6, 2025 | 21.64 | 21.95 | 21.63 | 21.93 | 21.93 | 1.06% | 5,750,580 |
| May 5, 2025 | 21.90 | 21.91 | 21.67 | 21.70 | 21.70 | -1.05% | 3,678,142 |
| May 2, 2025 | 22.23 | 22.23 | 21.90 | 21.93 | 21.93 | -0.36% | 4,364,713 |
| May 1, 2025 | 21.99 | 22.23 | 21.93 | 22.01 | 22.01 | 0.14% | 4,684,507 |
| Apr 30, 2025 | 22.08 | 22.13 | 21.71 | 21.98 | 21.98 | 0.18% | 3,982,681 |
| Apr 29, 2025 | 21.45 | 21.97 | 21.45 | 21.94 | 21.94 | 1.15% | 5,301,364 |
| Apr 28, 2025 | 21.98 | 22.03 | 21.57 | 21.69 | 21.69 | -1.00% | 5,653,218 |
| Apr 25, 2025 | 22.19 | 22.33 | 21.69 | 21.91 | 21.91 | -2.01% | 5,822,752 |
| Apr 24, 2025 | 22.52 | 22.52 | 22.15 | 22.36 | 22.21 | -0.22% | 6,432,705 |
| Apr 23, 2025 | 22.45 | 22.59 | 22.14 | 22.41 | 22.26 | -0.49% | 6,832,138 |
| Apr 22, 2025 | 22.35 | 22.69 | 22.10 | 22.52 | 22.37 | 1.12% | 7,718,532 |
| Apr 21, 2025 | 21.90 | 22.31 | 21.81 | 22.27 | 22.12 | 2.58% | 8,283,607 |
| Apr 17, 2025 | 21.04 | 21.76 | 21.00 | 21.71 | 21.56 | 2.65% | 10,042,911 |
| Apr 16, 2025 | 20.04 | 21.18 | 20.04 | 21.15 | 21.01 | 6.07% | 12,194,374 |
| Apr 15, 2025 | 20.60 | 21.27 | 19.63 | 19.94 | 19.80 | -7.56% | 16,415,440 |
| Apr 14, 2025 | 21.44 | 21.71 | 21.25 | 21.57 | 21.42 | 1.79% | 8,194,650 |
| Apr 11, 2025 | 21.41 | 21.45 | 20.95 | 21.19 | 21.05 | -0.80% | 5,069,172 |
| Apr 10, 2025 | 21.24 | 21.68 | 20.97 | 21.36 | 21.22 | 0.28% | 5,051,831 |
| Apr 9, 2025 | 20.79 | 21.88 | 20.72 | 21.30 | 21.16 | 1.72% | 6,259,755 |
| Apr 8, 2025 | 21.72 | 21.87 | 20.83 | 20.94 | 20.80 | -1.83% | 4,888,869 |
| Apr 7, 2025 | 21.39 | 21.90 | 20.88 | 21.33 | 21.19 | -2.91% | 7,556,276 |
| Apr 4, 2025 | 22.34 | 22.90 | 21.78 | 21.97 | 21.82 | -4.10% | 6,566,539 |
| Apr 3, 2025 | 22.33 | 23.20 | 22.33 | 22.91 | 22.75 | 2.14% | 7,863,855 |
| Apr 2, 2025 | 22.40 | 22.59 | 22.29 | 22.43 | 22.28 | 0.18% | 4,080,880 |
| Apr 1, 2025 | 22.00 | 22.40 | 21.80 | 22.39 | 22.24 | 1.82% | 5,353,872 |
| Mar 31, 2025 | 21.62 | 22.05 | 21.60 | 21.99 | 21.84 | 1.71% | 7,511,914 |
| Mar 28, 2025 | 21.18 | 21.67 | 21.11 | 21.62 | 21.47 | 2.13% | 4,142,781 |
| Mar 27, 2025 | 21.21 | 21.28 | 21.06 | 21.17 | 21.03 | 0.05% | 3,286,048 |
| Mar 26, 2025 | 20.70 | 21.22 | 20.66 | 21.16 | 21.02 | 1.68% | 3,994,726 |
| Mar 25, 2025 | 20.89 | 20.99 | 20.68 | 20.81 | 20.67 | 0.05% | 4,300,018 |
| Mar 24, 2025 | 21.15 | 21.25 | 20.75 | 20.80 | 20.66 | -1.61% | 4,290,249 |
| Mar 21, 2025 | 21.19 | 21.32 | 20.98 | 21.14 | 21.00 | -0.61% | 7,920,489 |
| Mar 20, 2025 | 21.50 | 21.63 | 21.24 | 21.27 | 21.13 | -1.66% | 3,978,013 |
| Mar 19, 2025 | 22.05 | 22.05 | 21.51 | 21.63 | 21.48 | -1.77% | 4,688,093 |
| Mar 18, 2025 | 22.00 | 22.04 | 21.77 | 22.02 | 21.87 | 0.41% | 5,592,135 |
| Mar 17, 2025 | 21.08 | 22.04 | 21.08 | 21.93 | 21.78 | 4.03% | 7,066,675 |
| Mar 14, 2025 | 21.10 | 21.34 | 20.99 | 21.08 | 20.94 | -0.52% | 4,160,846 |
| Mar 13, 2025 | 20.91 | 21.28 | 20.78 | 21.19 | 21.05 | 1.63% | 5,646,733 |
| Mar 12, 2025 | 21.47 | 21.47 | 20.69 | 20.85 | 20.71 | -2.84% | 6,767,678 |
| Mar 11, 2025 | 21.00 | 21.61 | 20.98 | 21.46 | 21.31 | 1.47% | 7,444,082 |
| Mar 10, 2025 | 21.35 | 21.45 | 20.64 | 21.15 | 21.01 | -1.44% | 58,703,960 |
| Mar 7, 2025 | 20.87 | 21.51 | 20.86 | 21.46 | 21.31 | 2.34% | 11,258,489 |
| Mar 6, 2025 | 20.81 | 21.21 | 20.77 | 20.97 | 20.83 | 0.82% | 11,142,826 |
| Mar 5, 2025 | 20.50 | 20.88 | 20.37 | 20.80 | 20.66 | 5.26% | 12,468,282 |
| Mar 4, 2025 | 20.35 | 20.53 | 19.59 | 19.76 | 19.63 | -4.49% | 7,744,516 |
| Mar 3, 2025 | 20.87 | 21.07 | 20.44 | 20.69 | 20.55 | -1.66% | 4,636,082 |