Albertsons Companies (ACI) Historical Stock Data

22.47 ↑0.15 (0.67%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ACI is up 0.40% a day on average. There have been 17 days where Albertsons Companies closed green and 13 days where ACI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	22.33	22.47	↑$0.14 (0.63%)	22.31	22.60	3.69M
2025-05-08	22.34	22.32	↓$0.02 (-0.09%)	22.31	22.74	6.33M
2025-05-07	22.26	22.40	↑$0.14 (0.63%)	22.07	22.59	6.40M
2025-05-06	21.64	21.93	↑$0.29 (1.34%)	21.63	21.95	5.75M
2025-05-05	21.90	21.70	↓$0.20 (-0.91%)	21.67	21.91	3.68M
2025-05-02	22.23	21.93	↓$0.30 (-1.35%)	21.90	22.23	4.36M
2025-05-01	21.99	22.01	↑$0.02 (0.09%)	21.93	22.23	4.68M
2025-04-30	22.08	21.98	↓$0.10 (-0.45%)	21.71	22.13	3.98M
2025-04-29	21.45	21.94	↑$0.49 (2.28%)	21.45	21.97	5.30M
2025-04-28	21.98	21.69	↓$0.29 (-1.32%)	21.57	22.03	5.65M
2025-04-25	22.19	21.91	↓$0.28 (-1.26%)	21.69	22.32	5.82M
2025-04-24	22.52	22.36	↓$0.16 (-0.71%)	22.15	22.52	5.32M
2025-04-23	22.45	22.41	↓$0.04 (-0.18%)	22.14	22.59	6.83M
2025-04-22	22.35	22.52	↑$0.17 (0.76%)	22.10	22.69	7.72M
2025-04-21	21.90	22.27	↑$0.37 (1.69%)	21.81	22.31	7.90M
2025-04-17	21.04	21.71	↑$0.67 (3.18%)	21.00	21.76	10.04M
2025-04-16	20.04	21.15	↑$1.11 (5.54%)	20.04	21.18	12.19M
2025-04-15	20.60	19.94	↓$0.66 (-3.20%)	19.63	21.27	16.42M
2025-04-14	21.44	21.57	↑$0.13 (0.61%)	21.25	21.71	8.19M
2025-04-11	21.41	21.19	↓$0.22 (-1.03%)	20.95	21.45	5.07M
2025-04-10	21.24	21.36	↑$0.12 (0.56%)	20.97	21.68	5.05M
2025-04-09	20.79	21.30	↑$0.51 (2.45%)	20.72	21.88	6.26M
2025-04-08	21.72	20.94	↓$0.78 (-3.59%)	20.83	21.87	4.89M
2025-04-07	21.39	21.33	↓$0.06 (-0.28%)	20.88	21.90	7.56M
2025-04-04	22.34	21.97	↓$0.37 (-1.66%)	21.78	22.90	6.57M
2025-04-03	22.33	22.91	↑$0.58 (2.60%)	22.33	23.20	7.86M
2025-04-02	22.40	22.43	↑$0.03 (0.13%)	22.29	22.59	4.08M
2025-04-01	22.00	22.39	↑$0.39 (1.77%)	21.80	22.40	5.35M
2025-03-31	21.62	21.99	↑$0.37 (1.71%)	21.60	22.05	7.51M
2025-03-28	21.18	21.62	↑$0.44 (2.08%)	21.11	21.67	4.14M