Skip to main content

Albertsons Companies Inc Cl A (NY: ACI )

20.25 -0.03 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 20.30 20.30 20.10 20.25 4,398,671 -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%)
Feb 01, 2024 21.25 21.48 21.10 21.42 5,143,954 +0.20(+0.94%)
Jan 31, 2024 21.62 21.66 21.07 21.22 6,503,544 -0.45(-2.08%)
Jan 30, 2024 21.72 21.81 21.56 21.67 1,489,297 -0.03(-0.14%)
Jan 29, 2024 21.84 21.92 21.56 21.70 2,846,269 -0.14(-0.64%)
Jan 26, 2024 21.77 21.86 21.66 21.84 2,205,127 +0.03(+0.14%)
Jan 25, 2024 21.77 21.85 21.75 21.81 1,873,037 +0.10(+0.46%)
Jan 24, 2024 21.67 21.74 21.53 21.71 2,233,611 +0.03(+0.14%)
Jan 23, 2024 21.85 21.85 21.63 21.68 2,441,978 -0.12(-0.55%)
Jan 22, 2024 21.89 21.89 21.70 21.80 3,305,228 -0.08(-0.36%)
Jan 19, 2024 21.78 21.89 21.60 21.88 4,643,030 +0.06(+0.27%)
Jan 18, 2024 21.79 21.91 21.51 21.82 3,594,215 -0.07(-0.32%)
Jan 17, 2024 22.14 22.30 21.82 21.89 2,861,618 -0.28(-1.26%)
Jan 16, 2024 22.50 22.59 22.11 22.17 4,203,187 -0.42(-1.85%)
Jan 12, 2024 22.83 22.83 22.51 22.59 2,548,972 -0.18(-0.79%)
Jan 11, 2024 22.92 22.95 22.38 22.76 3,281,466 -0.16(-0.69%)
Jan 10, 2024 23.02 23.02 22.83 22.92 2,286,780 -0.05(-0.22%)
Jan 09, 2024 23.22 23.34 22.68 22.97 3,743,345 +0.11(+0.48%)
Jan 08, 2024 22.88 22.94 22.63 22.86 3,128,128 -0.05(-0.22%)
Jan 05, 2024 22.48 22.91 22.48 22.91 6,426,393 +0.50(+2.22%)
Jan 04, 2024 22.61 22.75 22.36 22.42 4,764,488 -0.17(-0.75%)
Jan 03, 2024 22.78 22.78 22.56 22.59 2,159,236 -0.12(-0.53%)
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.