Skip to main content

Albertsons Companies Inc Cl A (NY: ACI )

18.58 +0.08 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 18.61 18.71 18.50 18.58 2,129,663 +0.08(+0.43%)
Oct 03, 2024 18.47 18.56 18.36 18.50 4,576,610 -0.06(-0.32%)
Oct 02, 2024 18.65 18.67 18.39 18.56 4,882,600 +0.00(+0.00%)
Oct 01, 2024 18.40 18.57 18.40 18.56 2,790,004 +0.08(+0.43%)
Sep 30, 2024 18.53 18.64 18.41 18.48 4,003,101 -0.01(-0.05%)
Sep 27, 2024 18.50 18.52 18.37 18.49 2,841,633 -0.01(-0.05%)
Sep 26, 2024 18.49 18.56 18.40 18.50 3,112,526 +0.07(+0.38%)
Sep 25, 2024 18.50 18.52 18.30 18.43 2,613,913 -0.09(-0.49%)
Sep 24, 2024 18.64 18.73 18.49 18.52 2,649,773 -0.01(-0.05%)
Sep 23, 2024 18.59 18.60 18.43 18.53 4,348,839 -0.14(-0.75%)
Sep 20, 2024 18.51 18.73 18.41 18.67 4,229,291 +0.11(+0.59%)
Sep 19, 2024 18.60 18.61 18.35 18.56 4,591,198 +0.04(+0.22%)
Sep 18, 2024 18.55 18.76 18.51 18.52 3,176,903 -0.02(-0.11%)
Sep 17, 2024 18.92 18.95 18.25 18.54 3,462,715 -0.32(-1.70%)
Sep 16, 2024 19.11 19.20 18.86 18.86 2,766,121 -0.20(-1.05%)
Sep 13, 2024 19.10 19.16 18.99 19.06 2,611,170 +0.06(+0.32%)
Sep 12, 2024 18.55 19.04 18.54 19.00 5,320,600 +0.47(+2.54%)
Sep 11, 2024 18.10 18.56 18.07 18.53 4,142,350 +0.47(+2.60%)
Sep 10, 2024 18.00 18.07 17.80 18.06 4,225,893 +0.12(+0.67%)
Sep 09, 2024 18.44 18.48 17.90 17.94 6,314,256 -0.53(-2.87%)
Sep 06, 2024 19.08 19.16 18.45 18.47 6,732,094 -0.54(-2.84%)
Sep 05, 2024 19.33 19.53 18.68 19.01 6,866,096 -0.26(-1.35%)
Sep 04, 2024 19.33 19.70 19.13 19.27 3,467,036 -0.09(-0.46%)
Sep 03, 2024 19.60 19.63 19.27 19.36 3,679,348 -0.26(-1.33%)
Aug 30, 2024 20.06 20.06 19.34 19.62 6,488,858 -0.50(-2.49%)
Aug 29, 2024 20.24 20.33 20.03 20.12 2,074,849 -0.12(-0.59%)
Aug 28, 2024 20.62 20.62 20.18 20.24 1,553,519 -0.39(-1.89%)
Aug 27, 2024 20.85 20.86 20.45 20.63 2,310,627 -0.21(-1.01%)
Aug 26, 2024 20.94 20.95 20.77 20.84 3,077,069 -0.09(-0.43%)
Aug 23, 2024 20.98 21.01 20.67 20.93 3,235,784 +0.18(+0.87%)
Aug 22, 2024 20.38 20.77 20.30 20.75 2,243,576 +0.46(+2.27%)
Aug 21, 2024 20.90 20.90 20.17 20.29 2,689,908 -0.46(-2.22%)
Aug 20, 2024 20.84 20.93 20.70 20.75 2,123,073 -0.17(-0.81%)
Aug 19, 2024 20.86 20.98 20.76 20.92 3,301,133 +0.06(+0.29%)
Aug 16, 2024 20.48 20.91 20.33 20.86 3,351,558 +0.39(+1.91%)
Aug 15, 2024 20.30 20.64 20.25 20.47 3,921,483 +0.21(+1.04%)
Aug 14, 2024 19.80 20.32 19.80 20.26 3,968,188 +0.49(+2.48%)
Aug 13, 2024 19.40 19.80 19.36 19.77 2,949,891 +0.52(+2.70%)
Aug 12, 2024 19.60 19.60 19.25 19.25 1,437,706 -0.26(-1.33%)
Aug 09, 2024 19.56 19.57 19.40 19.51 1,775,862 -0.06(-0.31%)
Aug 08, 2024 19.54 19.72 19.49 19.57 2,018,908 +0.12(+0.62%)
Aug 07, 2024 19.65 19.75 19.45 19.45 1,959,064 -0.08(-0.41%)
Aug 06, 2024 19.58 19.66 19.47 19.53 2,900,466 +0.09(+0.46%)
Aug 05, 2024 19.62 19.71 19.36 19.44 2,958,778 -0.52(-2.61%)
Aug 02, 2024 19.75 20.00 19.48 19.96 3,272,457 +0.20(+1.01%)
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.