Skip to main content

Albertsons Companies Inc Cl A (NY: ACI )

18.61 +0.07 (+0.38%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 20.93 21.48 20.90 21.39 7,654,691 +0.46(+2.21%)
Nov 29, 2023 21.16 21.18 20.90 20.93 1,625,464 -0.17(-0.79%)
Nov 28, 2023 21.12 21.18 21.05 21.10 1,322,340 -0.03(-0.14%)
Nov 27, 2023 21.11 21.22 20.97 21.13 1,647,171 +0.03(+0.14%)
Nov 24, 2023 21.03 21.22 21.03 21.10 1,515,256 +0.07(+0.33%)
Nov 22, 2023 20.93 21.10 20.90 21.03 1,119,073 +0.15(+0.71%)
Nov 21, 2023 20.64 20.91 20.58 20.88 2,542,818 +0.29(+1.38%)
Nov 20, 2023 20.69 20.69 20.54 20.60 1,652,593 -0.05(-0.24%)
Nov 17, 2023 20.62 20.67 20.48 20.65 2,660,361 +0.04(+0.19%)
Nov 16, 2023 20.97 21.01 20.58 20.61 2,454,158 -0.44(-2.10%)
Nov 15, 2023 21.13 21.23 20.96 21.05 2,324,017 +0.04(+0.19%)
Nov 14, 2023 20.84 21.10 20.81 21.01 1,954,227 +0.24(+1.14%)
Nov 13, 2023 20.73 20.84 20.72 20.77 1,939,776 -0.04(-0.19%)
Nov 10, 2023 20.94 21.05 20.79 20.81 1,522,458 -0.06(-0.28%)
Nov 09, 2023 21.02 21.07 20.71 20.87 2,265,376 -0.15(-0.70%)
Nov 08, 2023 21.47 21.52 20.99 21.02 2,374,138 -0.50(-2.33%)
Nov 07, 2023 21.60 21.74 21.50 21.52 813,050 -0.12(-0.54%)
Nov 06, 2023 21.59 21.70 21.57 21.64 1,438,297 +0.07(+0.32%)
Nov 03, 2023 21.48 21.61 21.46 21.57 1,150,994 +0.16(+0.73%)
Nov 02, 2023 21.42 21.60 21.40 21.41 1,900,520 +0.03(+0.14%)
Nov 01, 2023 21.37 21.45 21.26 21.38 2,764,071 +0.06(+0.28%)
Oct 31, 2023 21.33 21.38 21.29 21.33 2,044,106 -0.02(-0.09%)
Oct 30, 2023 21.25 21.40 21.25 21.34 1,774,116 +0.11(+0.51%)
Oct 27, 2023 21.35 21.39 21.16 21.24 1,890,015 -0.07(-0.32%)
Oct 26, 2023 21.36 21.38 21.18 21.31 1,894,367 -0.02(-0.09%)
Oct 25, 2023 21.23 21.39 21.23 21.32 2,285,696 +0.05(+0.23%)
Oct 24, 2023 21.50 21.52 21.26 21.28 4,073,322 -0.19(-0.86%)
Oct 23, 2023 21.70 21.76 21.40 21.46 2,633,554 -0.30(-1.39%)
Oct 20, 2023 22.00 22.00 21.70 21.76 2,020,922 -0.07(-0.31%)
Oct 19, 2023 21.90 22.03 21.79 21.83 3,045,385 -0.21(-0.93%)
Oct 18, 2023 22.04 22.18 21.98 22.04 2,292,808 -0.07(-0.31%)
Oct 17, 2023 21.95 22.18 21.70 22.11 3,001,785 +0.12(+0.53%)
Oct 16, 2023 22.18 22.21 21.94 21.99 3,206,135 +0.10(+0.45%)
Oct 13, 2023 22.16 22.25 21.89 21.89 3,341,672 -0.32(-1.45%)
Oct 12, 2023 22.18 22.31 22.16 22.21 1,842,960 +0.01(+0.04%)
Oct 11, 2023 22.25 22.41 22.15 22.20 2,318,771 -0.17(-0.74%)
Oct 10, 2023 22.60 22.61 22.34 22.37 2,204,434 -0.11(-0.48%)
Oct 09, 2023 22.09 22.48 22.04 22.48 4,112,876 +0.37(+1.68%)
Oct 06, 2023 22.25 22.39 22.00 22.11 3,572,688 -0.20(-0.88%)
Oct 05, 2023 22.45 22.51 22.27 22.30 2,470,134 -0.16(-0.70%)
Oct 04, 2023 22.24 22.52 22.16 22.46 3,107,454 +0.27(+1.23%)
Oct 03, 2023 22.05 22.23 22.05 22.18 2,973,205 +0.07(+0.31%)
Oct 02, 2023 22.19 22.27 22.10 22.12 3,878,316 -0.12(-0.53%)
Sep 29, 2023 22.35 22.44 21.96 22.23 4,448,553 -0.12(-0.52%)
Sep 28, 2023 22.30 22.50 22.24 22.35 2,960,185 +0.05(+0.22%)
Sep 27, 2023 22.49 22.49 22.29 22.30 6,407,822 -0.21(-0.91%)
Sep 26, 2023 22.69 22.71 22.46 22.51 5,737,577 -0.22(-0.99%)
Sep 25, 2023 22.64 22.75 22.70 22.73 1,751,236 +0.05(+0.22%)
Sep 22, 2023 22.78 22.85 22.68 22.68 4,345,194 +0.04(+0.17%)
Sep 21, 2023 22.83 22.87 22.61 22.64 2,533,276 -0.21(-0.90%)
Sep 20, 2023 22.74 23.00 22.74 22.85 4,759,077 +0.04(+0.17%)
Sep 19, 2023 22.92 22.98 22.79 22.81 5,687,194 -0.09(-0.38%)
Sep 18, 2023 22.99 23.08 22.88 22.90 3,040,099 -0.11(-0.47%)
Sep 15, 2023 22.95 23.11 22.95 23.01 17,469,478 +0.04(+0.17%)
Sep 14, 2023 23.18 23.23 22.95 22.97 4,345,786 -0.21(-0.93%)
Sep 13, 2023 23.11 23.20 23.06 23.18 3,582,227 +0.03(+0.13%)
Sep 12, 2023 23.16 23.21 23.08 23.15 4,397,799 +0.06(+0.25%)
Sep 11, 2023 23.13 23.23 23.05 23.09 6,887,592 +0.00(+0.00%)
Sep 08, 2023 23.03 23.34 22.97 23.09 12,791,023 +0.56(+2.47%)
Sep 07, 2023 22.58 22.83 22.52 22.54 8,750,309 +0.02(+0.09%)
Sep 06, 2023 22.30 22.66 22.28 22.52 12,966,253 +0.48(+2.17%)
Sep 05, 2023 21.89 22.18 21.88 22.04 3,608,703 +0.09(+0.40%)
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.