Albertsons Companies (ACI) Historical Stock Data
19.37 ↑0.31 (1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACI is down -0.06% a day on average. There have been 13 days where Albertsons Companies closed green and 17 days where ACI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-22 | 19.08 | 19.37 | ↑$0.29 (1.52%) | 19.08 | 19.46 | 1.37M |
2024-11-21 | 19.12 | 19.06 | ↓$0.06 (-0.31%) | 18.96 | 19.17 | 1.68M |
2024-11-20 | 19.19 | 19.12 | ↓$0.07 (-0.36%) | 19.08 | 19.33 | 1.91M |
2024-11-19 | 18.95 | 19.27 | ↑$0.32 (1.69%) | 18.88 | 19.44 | 2.29M |
2024-11-18 | 18.99 | 19.01 | ↑$0.02 (0.11%) | 18.93 | 19.15 | 3.73M |
2024-11-15 | 19.08 | 18.88 | ↓$0.20 (-1.05%) | 18.86 | 19.15 | 2.23M |
2024-11-14 | 19.24 | 19.10 | ↓$0.14 (-0.73%) | 19.04 | 19.43 | 2.26M |
2024-11-13 | 19.52 | 19.10 | ↓$0.42 (-2.15%) | 19.06 | 19.52 | 2.06M |
2024-11-12 | 19.25 | 19.52 | ↑$0.27 (1.40%) | 19.10 | 19.59 | 2.66M |
2024-11-11 | 19.26 | 19.36 | ↑$0.10 (0.52%) | 19.11 | 19.52 | 3.05M |
2024-11-08 | 19.29 | 19.26 | ↓$0.03 (-0.16%) | 19.03 | 19.35 | 4.41M |
2024-11-07 | 18.82 | 19.34 | ↑$0.52 (2.76%) | 18.82 | 19.44 | 4.37M |
2024-11-06 | 19.10 | 18.85 | ↓$0.25 (-1.31%) | 18.79 | 19.18 | 5.22M |
2024-11-05 | 18.46 | 18.55 | ↑$0.09 (0.49%) | 18.39 | 18.75 | 2.02M |
2024-11-04 | 18.52 | 18.45 | ↓$0.07 (-0.38%) | 18.33 | 18.80 | 2.20M |
2024-11-01 | 18.38 | 18.66 | ↑$0.28 (1.52%) | 18.17 | 18.68 | 4.27M |
2024-10-31 | 18.22 | 18.10 | ↓$0.12 (-0.66%) | 18.09 | 18.30 | 1.68M |
2024-10-30 | 18.10 | 18.23 | ↑$0.13 (0.72%) | 17.99 | 18.26 | 3.46M |
2024-10-29 | 18.33 | 18.01 | ↓$0.32 (-1.75%) | 17.89 | 18.41 | 5.55M |
2024-10-28 | 18.45 | 18.34 | ↓$0.11 (-0.60%) | 18.34 | 18.45 | 2.30M |
2024-10-25 | 18.80 | 18.41 | ↓$0.39 (-2.07%) | 18.39 | 18.81 | 2.90M |
2024-10-24 | 19.00 | 18.77 | ↓$0.23 (-1.21%) | 18.77 | 19.05 | 1.84M |
2024-10-23 | 18.50 | 18.94 | ↑$0.44 (2.38%) | 18.42 | 18.94 | 2.40M |
2024-10-22 | 18.78 | 18.54 | ↓$0.24 (-1.28%) | 18.47 | 18.78 | 3.95M |
2024-10-21 | 19.05 | 18.74 | ↓$0.31 (-1.63%) | 18.72 | 19.10 | 5.22M |
2024-10-18 | 18.88 | 19.00 | ↑$0.12 (0.64%) | 18.42 | 19.04 | 5.42M |
2024-10-17 | 18.30 | 18.43 | ↑$0.13 (0.71%) | 18.16 | 18.50 | 2.99M |
2024-10-16 | 18.30 | 18.31 | ↑$0.01 (0.05%) | 18.27 | 18.52 | 2.62M |
2024-10-15 | 18.47 | 18.45 | ↓$0.02 (-0.11%) | 18.20 | 18.59 | 3.46M |
2024-10-14 | 18.39 | 18.26 | ↓$0.13 (-0.71%) | 18.20 | 18.39 | 3.01M |
Create an account or log in to view more rows.
$ACI this market love evrry dips let’s see
$ACI what happened?
$ACI oversold
$ACI Dumping started...
Get out while you can...
$ACI steady steady n hold
$ACI headed back to all time highs shortly
$ACI Buy the dip
$ACI who loaded up??
$ACI love cooking these little bears on here
$ACI bull trap confirmed