ACI
Albertsons Companies, Inc. ACI
$15.11
+0.09
(+0.60%)
Extended · +1.12σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ACI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $15.22 | $15.48 | $15.01 | $15.11 | 4.7M |
| 2026-07-16 | $14.63 | $15.10 | $14.59 | $15.02 | 5.8M |
| 2026-07-15 | $14.56 | $14.93 | $14.51 | $14.56 | 4.1M |
| 2026-07-14 | $14.61 | $14.80 | $14.52 | $14.61 | 4.1M |
| 2026-07-13 | $14.87 | $14.94 | $14.60 | $14.79 | 6.4M |
| 2026-07-10 | $14.56 | $14.85 | $14.45 | $14.76 | 9.2M |
| 2026-07-09 | $13.90 | $14.38 | $13.72 | $14.34 | 10.8M |
| 2026-07-08 | $14.14 | $14.48 | $13.96 | $13.98 | 5.6M |
| 2026-07-07 | $14.39 | $14.65 | $14.05 | $14.14 | 7.2M |
| 2026-07-06 | $14.12 | $14.22 | $13.97 | $14.18 | 5.8M |
| 2026-07-02 | $14.00 | $14.21 | $13.89 | $14.13 | 5.1M |
| 2026-07-01 | $13.55 | $13.81 | $13.40 | $13.81 | 7.2M |
| 2026-06-30 | $13.28 | $13.55 | $13.16 | $13.53 | 9.9M |
| 2026-06-29 | $13.58 | $13.75 | $13.32 | $13.47 | 8.8M |
| 2026-06-26 | $14.06 | $14.11 | $13.50 | $13.59 | 10.0M |
| 2026-06-25 | $14.04 | $14.11 | $13.55 | $13.76 | 6.2M |
| 2026-06-24 | $14.00 | $14.22 | $13.98 | $14.13 | 6.2M |
| 2026-06-23 | $13.91 | $14.10 | $13.85 | $13.91 | 7.9M |
| 2026-06-22 | $13.31 | $13.92 | $13.31 | $13.62 | 11.9M |
| 2026-06-18 | $14.13 | $14.13 | $13.41 | $13.45 | 19.8M |
| 2026-06-17 | $14.99 | $15.27 | $14.36 | $14.41 | 8.6M |
| 2026-06-16 | $14.90 | $15.09 | $14.77 | $15.08 | 10.9M |
| 2026-06-15 | $15.30 | $15.36 | $14.81 | $14.86 | 10.7M |
| 2026-06-12 | $15.45 | $15.69 | $15.32 | $15.41 | 6.6M |
| 2026-06-11 | $15.30 | $15.59 | $15.01 | $15.39 | 6.9M |
| 2026-06-10 | $15.85 | $15.85 | $15.25 | $15.28 | 15.8M |
| 2026-06-09 | $16.08 | $16.20 | $15.63 | $15.66 | 7.0M |
| 2026-06-08 | $16.16 | $16.31 | $16.13 | $16.14 | 4.2M |
| 2026-06-05 | $16.05 | $16.39 | $16.05 | $16.36 | 4.9M |
| 2026-06-04 | $15.92 | $16.22 | $15.77 | $15.88 | 5.0M |
| 2026-06-03 | $15.56 | $15.91 | $15.56 | $15.71 | 5.3M |
| 2026-06-02 | $15.40 | $15.76 | $15.40 | $15.59 | 4.3M |
| 2026-06-01 | $15.67 | $15.67 | $15.36 | $15.47 | 6.8M |
| 2026-05-29 | $15.89 | $15.93 | $15.44 | $15.61 | 9.9M |
| 2026-05-28 | $16.13 | $16.27 | $15.85 | $15.92 | 4.9M |
| 2026-05-27 | $15.80 | $16.31 | $15.74 | $16.03 | 5.3M |
| 2026-05-26 | $16.08 | $16.23 | $15.60 | $15.73 | 7.3M |
| 2026-05-22 | $16.51 | $16.61 | $16.14 | $16.21 | 6.5M |
| 2026-05-21 | $16.44 | $16.44 | $15.93 | $16.27 | 9.7M |
| 2026-05-20 | $17.07 | $17.17 | $16.82 | $17.05 | 5.1M |
| 2026-05-19 | $16.87 | $17.68 | $16.71 | $17.20 | 9.9M |
| 2026-05-18 | $16.40 | $16.88 | $16.39 | $16.81 | 4.0M |
| 2026-05-15 | $16.69 | $16.73 | $16.39 | $16.40 | 4.5M |
| 2026-05-14 | $16.59 | $16.84 | $16.44 | $16.51 | 5.1M |
| 2026-05-13 | $15.80 | $16.58 | $15.79 | $16.54 | 6.0M |
| 2026-05-12 | $16.02 | $16.05 | $15.55 | $15.92 | 12.3M |
| 2026-05-11 | $16.06 | $16.08 | $15.80 | $15.92 | 4.3M |
| 2026-05-08 | $16.17 | $16.27 | $16.00 | $16.02 | 4.0M |
| 2026-05-07 | $15.93 | $16.33 | $15.92 | $16.18 | 4.5M |
| 2026-05-06 | $16.15 | $16.33 | $15.87 | $16.03 | 6.9M |
| 2026-05-05 | $16.25 | $16.38 | $16.12 | $16.13 | 4.2M |
| 2026-05-04 | $16.56 | $16.72 | $16.26 | $16.29 | 3.8M |
| 2026-05-01 | $16.60 | $16.95 | $16.57 | $16.62 | 5.6M |
| 2026-04-30 | $16.47 | $16.95 | $16.47 | $16.85 | 5.3M |
| 2026-04-29 | $16.50 | $16.62 | $16.38 | $16.48 | 4.1M |
| 2026-04-28 | $16.84 | $16.93 | $16.39 | $16.56 | 4.6M |
| 2026-04-27 | $16.76 | $16.89 | $16.56 | $16.57 | 4.7M |
| 2026-04-24 | $16.68 | $16.73 | $16.43 | $16.62 | 6.9M |
| 2026-04-23 | $16.93 | $17.12 | $16.85 | $16.86 | 4.7M |
| 2026-04-22 | $17.10 | $17.18 | $16.82 | $16.93 | 5.8M |
| 2026-04-21 | $16.72 | $17.17 | $16.55 | $17.10 | 6.5M |
| 2026-04-20 | $16.70 | $16.97 | $16.57 | $16.63 | 6.3M |
| 2026-04-17 | $16.30 | $16.73 | $16.19 | $16.70 | 14.3M |
| 2026-04-16 | $16.66 | $16.92 | $16.34 | $16.37 | 11.4M |
| 2026-04-15 | $16.22 | $16.86 | $16.17 | $16.60 | 10.6M |
| 2026-04-14 | $16.70 | $16.92 | $15.94 | $16.34 | 13.7M |
| 2026-04-13 | $17.10 | $17.14 | $16.58 | $16.85 | 9.5M |
| 2026-04-10 | $17.26 | $17.42 | $17.14 | $17.28 | 4.7M |
| 2026-04-09 | $17.56 | $17.68 | $17.28 | $17.47 | 5.9M |
| 2026-04-08 | $17.28 | $17.81 | $17.10 | $17.71 | 11.1M |
| 2026-04-07 | $17.99 | $18.22 | $17.94 | $18.05 | 8.2M |
| 2026-04-06 | $17.67 | $18.00 | $17.55 | $17.99 | 5.3M |
| 2026-04-02 | $17.20 | $17.49 | $17.02 | $17.45 | 5.9M |
| 2026-04-01 | $17.15 | $17.23 | $16.73 | $17.01 | 6.7M |
| 2026-03-31 | $17.43 | $17.50 | $17.00 | $17.04 | 5.7M |
| 2026-03-30 | $17.09 | $17.55 | $17.01 | $17.38 | 4.8M |
| 2026-03-27 | $17.14 | $17.28 | $17.06 | $17.07 | 5.1M |
| 2026-03-26 | $16.59 | $17.10 | $16.57 | $17.09 | 3.7M |
| 2026-03-25 | $16.93 | $16.95 | $16.39 | $16.57 | 5.9M |
| 2026-03-24 | $17.07 | $17.27 | $16.84 | $16.86 | 4.7M |
| 2026-03-23 | $17.25 | $17.27 | $16.64 | $17.13 | 7.0M |
| 2026-03-20 | $17.42 | $17.52 | $17.23 | $17.29 | 15.8M |
| 2026-03-19 | $17.34 | $17.82 | $17.34 | $17.34 | 5.4M |
| 2026-03-18 | $17.52 | $17.66 | $17.28 | $17.28 | 5.8M |
| 2026-03-17 | $17.41 | $17.88 | $17.31 | $17.63 | 4.7M |
| 2026-03-16 | $17.29 | $17.45 | $17.07 | $17.31 | 7.5M |
| 2026-03-13 | $17.00 | $17.31 | $16.90 | $17.27 | 4.4M |
| 2026-03-12 | $16.52 | $17.29 | $16.42 | $16.87 | 7.2M |
| 2026-03-11 | $16.81 | $16.83 | $16.40 | $16.44 | 6.0M |
| 2026-03-10 | $17.11 | $17.12 | $16.75 | $16.76 | 6.3M |
| 2026-03-09 | $17.64 | $17.65 | $17.23 | $17.23 | 5.4M |
| 2026-03-06 | $17.23 | $17.90 | $17.15 | $17.77 | 5.7M |
| 2026-03-05 | $16.92 | $17.49 | $16.90 | $17.30 | 6.7M |
| 2026-03-04 | $17.51 | $17.52 | $16.85 | $17.10 | 9.0M |
| 2026-03-03 | $17.61 | $17.70 | $17.36 | $17.52 | 3.8M |
| 2026-03-02 | $17.86 | $17.98 | $17.67 | $17.70 | 4.6M |
| 2026-02-27 | $17.80 | $17.97 | $17.73 | $17.90 | 5.3M |
| 2026-02-26 | $17.78 | $18.05 | $17.76 | $17.80 | 4.7M |
| 2026-02-25 | $18.50 | $18.56 | $17.57 | $17.70 | 6.2M |
| 2026-02-24 | $18.51 | $18.83 | $18.48 | $18.66 | 6.0M |
| 2026-02-23 | $17.80 | $18.53 | $17.77 | $18.51 | 5.8M |
| 2026-02-20 | $17.96 | $17.96 | $17.61 | $17.90 | 4.8M |
| 2026-02-19 | $18.06 | $18.36 | $17.74 | $17.93 | 4.4M |
| 2026-02-18 | $18.42 | $18.52 | $17.99 | $18.12 | 6.6M |
| 2026-02-17 | $18.72 | $18.83 | $18.28 | $18.47 | 5.4M |
| 2026-02-13 | $17.91 | $18.59 | $17.90 | $18.57 | 5.8M |
| 2026-02-12 | $17.76 | $18.18 | $17.76 | $17.93 | 6.1M |
| 2026-02-11 | $17.50 | $17.91 | $17.36 | $17.73 | 5.4M |
| 2026-02-10 | $17.90 | $18.07 | $17.57 | $17.57 | 6.0M |
| 2026-02-09 | $18.13 | $18.47 | $17.92 | $18.16 | 6.6M |
| 2026-02-06 | $17.82 | $18.20 | $17.82 | $18.09 | 6.7M |
| 2026-02-05 | $17.81 | $18.08 | $17.69 | $17.79 | 6.3M |
| 2026-02-04 | $17.53 | $18.08 | $17.50 | $17.76 | 7.0M |
| 2026-02-03 | $16.82 | $17.55 | $16.78 | $17.45 | 8.0M |
| 2026-02-02 | $16.68 | $16.87 | $16.52 | $16.86 | 6.6M |
| 2026-01-30 | $16.52 | $16.70 | $16.50 | $16.65 | 6.1M |
| 2026-01-29 | $16.72 | $16.81 | $16.48 | $16.59 | 7.6M |
| 2026-01-28 | $16.77 | $16.91 | $16.62 | $16.69 | 4.6M |
| 2026-01-27 | $17.15 | $17.24 | $16.40 | $16.66 | 9.6M |
| 2026-01-26 | $17.20 | $17.42 | $17.16 | $17.22 | 7.1M |
| 2026-01-23 | $17.00 | $17.16 | $16.75 | $17.06 | 6.6M |
| 2026-01-22 | $16.95 | $17.22 | $16.57 | $17.18 | 8.5M |
| 2026-01-21 | $17.18 | $17.20 | $16.95 | $17.02 | 5.9M |
| 2026-01-20 | $17.29 | $17.41 | $16.99 | $17.14 | 8.0M |