Skip to main content

Albertsons Companies Inc Cl A (NY: ACI )

21.85 +0.06 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2023 21.80 21.98 21.80 21.85 1,189,679 +0.06(+0.28%)
Dec 05, 2023 21.91 21.91 21.75 21.79 1,394,115 +0.00(+0.00%)
Dec 04, 2023 21.99 22.11 21.75 21.79 2,722,483 -0.19(-0.86%)
Dec 01, 2023 21.81 21.99 21.70 21.98 3,083,455 +0.21(+0.96%)
Nov 30, 2023 21.30 21.86 21.27 21.77 7,522,518 +0.47(+2.21%)
Nov 29, 2023 21.53 21.55 21.27 21.30 1,597,398 -0.17(-0.79%)
Nov 28, 2023 21.49 21.55 21.42 21.47 1,299,508 -0.03(-0.14%)
Nov 27, 2023 21.48 21.59 21.34 21.50 1,618,730 +0.03(+0.14%)
Nov 24, 2023 21.40 21.60 21.40 21.47 1,489,093 +0.07(+0.33%)
Nov 22, 2023 21.30 21.47 21.27 21.40 1,099,750 +0.15(+0.71%)
Nov 21, 2023 21.00 21.28 20.94 21.25 2,498,912 +0.29(+1.38%)
Nov 20, 2023 21.05 21.05 20.91 20.96 1,624,058 -0.05(-0.24%)
Nov 17, 2023 20.98 21.03 20.84 21.01 2,614,425 +0.04(+0.19%)
Nov 16, 2023 21.34 21.38 20.94 20.97 2,411,782 -0.45(-2.10%)
Nov 15, 2023 21.50 21.60 21.33 21.42 2,283,889 +0.04(+0.19%)
Nov 14, 2023 21.21 21.47 21.18 21.38 1,920,484 +0.24(+1.14%)
Nov 13, 2023 21.09 21.21 21.08 21.14 1,906,282 -0.04(-0.19%)
Nov 10, 2023 21.31 21.41 21.16 21.18 1,496,170 -0.06(-0.28%)
Nov 09, 2023 21.39 21.44 21.07 21.24 2,226,260 -0.15(-0.70%)
Nov 08, 2023 21.85 21.90 21.36 21.39 2,333,144 -0.51(-2.33%)
Nov 07, 2023 21.98 22.12 21.88 21.90 799,012 -0.12(-0.54%)
Nov 06, 2023 21.97 22.09 21.95 22.02 1,413,462 +0.07(+0.32%)
Nov 03, 2023 21.86 21.99 21.84 21.95 1,131,120 +0.16(+0.73%)
Nov 02, 2023 21.80 21.98 21.78 21.79 1,867,704 +0.03(+0.14%)
Nov 01, 2023 21.75 21.83 21.63 21.76 2,716,344 +0.06(+0.28%)
Oct 31, 2023 21.70 21.76 21.66 21.70 2,008,811 -0.02(-0.09%)
Oct 30, 2023 21.62 21.77 21.62 21.72 1,743,483 +0.11(+0.51%)
Oct 27, 2023 21.73 21.77 21.53 21.61 1,857,381 -0.07(-0.32%)
Oct 26, 2023 21.74 21.76 21.55 21.68 1,861,657 -0.02(-0.09%)
Oct 25, 2023 21.60 21.77 21.60 21.70 2,246,229 +0.05(+0.23%)
Oct 24, 2023 21.88 21.90 21.63 21.65 4,002,988 -0.19(-0.86%)
Oct 23, 2023 22.08 22.15 21.78 21.84 2,588,081 -0.31(-1.39%)
Oct 20, 2023 22.39 22.39 22.08 22.15 1,986,027 -0.07(-0.31%)
Oct 19, 2023 22.29 22.42 22.18 22.22 2,992,801 -0.21(-0.93%)
Oct 18, 2023 22.43 22.56 22.37 22.43 2,253,219 -0.07(-0.31%)
Oct 17, 2023 22.34 22.56 22.08 22.50 2,949,953 +0.12(+0.53%)
Oct 16, 2023 22.56 22.60 22.32 22.38 3,150,775 +0.10(+0.45%)
Oct 13, 2023 22.54 22.64 22.28 22.28 3,283,972 -0.33(-1.45%)
Oct 12, 2023 22.57 22.70 22.54 22.60 1,811,138 +0.01(+0.04%)
Oct 11, 2023 22.64 22.80 22.53 22.59 2,278,734 -0.17(-0.74%)
Oct 10, 2023 22.99 23.00 22.73 22.76 2,166,370 -0.11(-0.48%)
Oct 09, 2023 22.48 22.87 22.43 22.87 4,041,860 +0.38(+1.68%)
Oct 06, 2023 22.64 22.78 22.39 22.50 3,510,998 -0.20(-0.88%)
Oct 05, 2023 22.84 22.90 22.66 22.69 2,427,483 -0.16(-0.70%)
Oct 04, 2023 22.63 22.91 22.54 22.85 3,053,798 +0.28(+1.23%)
Oct 03, 2023 22.44 22.62 22.44 22.57 2,921,867 +0.07(+0.31%)
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.