Skip to main content

Albertsons Companies Inc Cl A (NY: ACI )

20.29 +0.05 (+0.27%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 20.49 20.49 20.06 20.23 3,578,323 -0.12(-0.59%)
Apr 19, 2024 20.46 20.47 20.31 20.35 1,845,766 -0.11(-0.54%)
Apr 18, 2024 20.43 20.57 20.32 20.46 2,074,778 +0.02(+0.10%)
Apr 17, 2024 20.22 20.50 20.21 20.44 1,606,906 +0.23(+1.14%)
Apr 16, 2024 20.24 20.32 20.14 20.21 2,187,365 -0.03(-0.15%)
Apr 15, 2024 20.44 20.46 20.15 20.24 2,911,797 -0.14(-0.69%)
Apr 12, 2024 20.66 20.70 20.13 20.38 3,621,991 -0.29(-1.40%)
Apr 11, 2024 20.89 20.91 20.59 20.67 2,705,503 -0.19(-0.91%)
Apr 10, 2024 20.83 20.90 20.70 20.86 4,105,386 -0.07(-0.33%)
Apr 09, 2024 20.99 21.00 20.84 20.93 1,722,503 -0.03(-0.14%)
Apr 08, 2024 21.07 21.10 20.85 20.96 5,549,098 -0.07(-0.33%)
Apr 05, 2024 21.12 21.13 20.82 21.03 3,122,504 -0.10(-0.47%)
Apr 04, 2024 21.30 21.40 21.03 21.13 1,862,198 -0.10(-0.47%)
Apr 03, 2024 21.23 21.33 21.08 21.23 1,444,582 +0.14(+0.66%)
Apr 02, 2024 21.22 21.29 21.03 21.09 2,740,538 -0.21(-0.99%)
Apr 01, 2024 21.52 21.52 21.25 21.30 3,429,725 -0.14(-0.65%)
Mar 28, 2024 21.46 21.42 21.41 21.44 3,935,009 +0.03(+0.14%)
Mar 27, 2024 21.43 21.50 21.35 21.41 5,810,281 +0.08(+0.38%)
Mar 26, 2024 21.09 21.43 21.07 21.33 4,006,903 +0.28(+1.33%)
Mar 25, 2024 20.91 21.25 20.82 21.05 5,257,318 +0.15(+0.72%)
Mar 22, 2024 21.01 21.03 20.86 20.90 2,372,084 -0.11(-0.52%)
Mar 21, 2024 21.00 21.05 20.88 21.01 3,137,072 +0.02(+0.10%)
Mar 20, 2024 20.70 20.99 20.68 20.99 2,547,845 +0.27(+1.30%)
Mar 19, 2024 20.87 20.91 20.67 20.72 2,577,172 -0.10(-0.48%)
Mar 18, 2024 20.73 20.98 20.70 20.82 1,867,495 +0.02(+0.10%)
Mar 15, 2024 20.55 20.86 20.55 20.80 3,463,609 +0.18(+0.87%)
Mar 14, 2024 20.99 20.99 20.50 20.62 3,001,739 -0.33(-1.58%)
Mar 13, 2024 20.92 21.02 20.81 20.95 2,712,169 +0.01(+0.05%)
Mar 12, 2024 20.85 20.96 20.62 20.94 1,687,070 +0.09(+0.43%)
Mar 11, 2024 20.79 20.93 20.71 20.85 1,517,682 -0.01(-0.05%)
Mar 08, 2024 20.81 20.93 20.61 20.86 2,352,090 +0.08(+0.38%)
Mar 07, 2024 20.57 20.93 20.55 20.78 5,978,063 +0.33(+1.61%)
Mar 06, 2024 20.30 20.52 20.25 20.45 4,316,123 +0.19(+0.94%)
Mar 05, 2024 20.16 20.32 19.99 20.26 2,867,885 +0.14(+0.70%)
Mar 04, 2024 20.21 20.29 20.11 20.12 3,119,930 -0.13(-0.64%)
Mar 01, 2024 20.30 20.30 20.10 20.25 4,411,082 -0.03(-0.15%)
Feb 29, 2024 20.41 20.52 20.21 20.28 7,292,911 -0.22(-1.07%)
Feb 28, 2024 20.84 20.97 20.00 20.50 4,386,008 -0.30(-1.44%)
Feb 27, 2024 21.55 21.55 20.61 20.80 8,169,677 -0.77(-3.57%)
Feb 26, 2024 21.39 21.75 21.05 21.57 8,845,122 +0.13(+0.61%)
Feb 23, 2024 21.34 21.50 21.27 21.44 3,434,814 +0.16(+0.75%)
Feb 22, 2024 21.22 21.34 21.11 21.28 1,831,792 +0.04(+0.19%)
Feb 21, 2024 21.25 21.36 21.13 21.24 1,391,149 -0.04(-0.19%)
Feb 20, 2024 21.66 21.67 21.00 21.28 6,612,111 -0.30(-1.39%)
Feb 16, 2024 21.30 21.62 21.27 21.58 6,108,281 +0.28(+1.31%)
Feb 15, 2024 21.26 21.36 21.25 21.30 2,158,063 +0.09(+0.42%)
Feb 14, 2024 21.27 21.39 21.14 21.21 2,494,901 -0.05(-0.24%)
Feb 13, 2024 21.26 21.34 21.09 21.26 3,380,863 -0.01(-0.05%)
Feb 12, 2024 21.25 21.39 21.25 21.27 2,078,968 +0.07(+0.33%)
Feb 09, 2024 21.33 21.43 21.16 21.20 2,244,823 -0.15(-0.70%)
Feb 08, 2024 21.16 21.44 21.16 21.35 3,688,643 +0.15(+0.71%)
Feb 07, 2024 21.32 21.32 21.12 21.20 2,664,407 -0.04(-0.19%)
Feb 06, 2024 21.11 21.32 21.10 21.24 3,583,069 +0.01(+0.05%)
Feb 05, 2024 21.30 21.30 21.14 21.23 2,563,121 -0.12(-0.56%)
Feb 02, 2024 21.40 21.48 21.29 21.35 2,195,090 -0.07(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.