Albertsons Companies Inc. (ACI)
NYSE: ACI
· Real-Time Price · USD
19.45
0.22 (1.14%)
At close: Aug 19, 2025, 3:59 PM
19.44
-0.03%
After-hours: Aug 19, 2025, 07:45 PM EDT
ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 19.23 | 19.36 | 19.10 | 19.23 | 19.23 | 0.21% | 3,957,639 |
| Aug 15, 2025 | 19.01 | 19.24 | 19.01 | 19.19 | 19.19 | 0.68% | 4,478,600 |
| 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% | 6,804,600 |
| 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 |