Skip to main content
Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
17.22
-0.44 (-2.49%)
At close: Dec 5, 2025, 4:00 PM EST
17.33
+0.11 (0.64%)
After-hours: Dec 5, 2025, 7:59 PM EST

Albertsons Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.6317.6817.1517.2217.22-2.49%12,483,713
Dec 4, 202517.8717.9117.4517.6617.66-1.56%8,852,736
Dec 3, 202517.9318.2817.8517.9417.940.50%5,901,633
Dec 2, 202518.0418.1917.8417.8517.85-1.38%8,945,054
Dec 1, 202518.2518.3618.1018.1018.10-1.25%7,330,866
Nov 28, 202518.1418.4118.1018.3318.331.05%3,120,551
Nov 26, 202517.9818.3517.9818.1418.140.78%6,663,504
Nov 25, 202517.6518.0117.6418.0018.002.51%7,056,115
Nov 24, 202517.8017.8017.1917.5617.56-0.28%36,593,261
Nov 21, 202517.6217.9017.5317.6117.610.23%7,923,010
Nov 20, 202517.7817.8917.5017.5717.57-1.51%8,397,223
Nov 19, 202518.1718.1917.8317.8417.84-1.65%6,655,913
Nov 18, 202518.2318.2517.9418.1418.140.11%6,005,431
Nov 17, 202518.2118.3217.9918.1218.12-0.49%5,677,785
Nov 14, 202518.0418.2317.9118.2118.211.39%5,459,664
Nov 13, 202517.8718.1717.8717.9617.960.56%6,202,092
Nov 12, 202517.8418.1017.8117.8617.860.22%5,281,475
Nov 11, 202517.6917.8417.5217.8217.821.95%7,168,452
Nov 10, 202517.6117.7417.3817.4817.48-1.41%10,474,541
Nov 7, 202517.5917.9217.5217.7317.731.43%6,552,722
Nov 6, 202517.4917.7217.3817.4817.48-6,357,510
Nov 5, 202517.2817.7517.1417.4817.480.98%7,465,065
Nov 4, 202517.6417.7317.2717.3117.31-1.59%8,564,614
Nov 3, 202517.5017.6817.4317.5917.59-0.57%14,791,142
Oct 31, 202517.7117.7717.1917.6917.69-1.23%12,220,337
Oct 30, 202518.2618.4017.8717.9117.91-1.97%6,653,577
Oct 29, 202518.2818.3918.2018.2718.27-1.08%8,408,811
Oct 28, 202518.6518.7918.4418.4718.47-1.65%6,371,970
Oct 27, 202518.5618.8218.3618.7818.780.70%7,411,119
Oct 24, 202519.1619.2118.5718.6518.65-2.92%8,144,513
Oct 23, 202519.6219.7619.2019.2119.06-1.79%8,124,195
Oct 22, 202519.3519.6219.2819.5619.411.14%6,796,973
Oct 21, 202519.6419.9219.3019.3419.19-1.63%10,815,270
Oct 20, 202519.6920.0019.5619.6619.51-0.41%7,152,772
Oct 17, 202519.4019.8819.3219.7419.592.65%9,887,696
Oct 16, 202519.1719.5419.0819.2319.080.10%8,553,205
Oct 15, 202519.2119.2918.9119.2119.06-0.26%10,703,919
Oct 14, 202518.4519.5017.7019.2619.1113.63%23,622,361
Oct 13, 202516.9617.2216.8516.9516.82-0.99%8,974,655
Oct 10, 202517.3117.3116.9617.1216.99-0.98%9,017,641
Oct 9, 202517.4517.6517.1417.2917.15-0.35%8,738,243
Oct 8, 202517.2817.3717.1517.3517.210.93%8,452,360
Oct 7, 202516.8117.2216.7017.1917.062.32%8,915,476
Oct 6, 202517.3017.3516.7516.8016.67-3.34%8,740,074
Oct 3, 202517.3117.5117.2817.3817.240.17%4,785,207
Oct 2, 202517.2017.4517.1917.3517.21-5,470,828
Oct 1, 202517.5317.6017.1117.3517.21-0.91%6,095,091
Sep 30, 202517.3917.6017.3517.5117.370.17%6,836,854
Sep 29, 202517.5817.5917.3117.4817.34-0.46%5,582,729
Sep 26, 202517.4717.6117.3417.5617.420.63%4,739,702