UK markets closed

Albertsons Companies, Inc. (ACI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.13+0.22 (+1.10%)
At close: 04:00PM EDT
20.24 +0.11 (+0.55%)
After hours: 05:36PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202419.9020.1719.8920.1320.131,553,300
25 Apr 202419.9820.1219.8519.9119.913,751,600
25 Apr 20240.12 Dividend
24 Apr 202420.2820.3619.8420.0619.944,130,300
23 Apr 202420.3920.4220.1620.3220.203,737,200
22 Apr 202420.4920.4920.0620.2320.113,578,300
19 Apr 202420.4620.4720.3120.3520.231,845,300
18 Apr 202420.4320.5720.3220.4620.342,074,800
17 Apr 202420.2220.5020.2220.4420.321,606,900
16 Apr 202420.2420.3320.1420.2120.092,187,400
15 Apr 202420.4420.4720.1520.2420.122,911,800
12 Apr 202420.6620.7020.1320.3820.263,622,000
11 Apr 202420.8920.9120.5920.6720.552,705,500
10 Apr 202420.8320.9020.7020.8620.744,105,400
09 Apr 202420.9921.0020.8420.9320.801,722,400
08 Apr 202421.0721.1020.8520.9620.835,549,100
05 Apr 202421.1221.1320.8321.0320.903,122,500
04 Apr 202421.3021.4021.0321.1321.001,862,000
03 Apr 202421.2321.3321.0821.2321.101,444,500
02 Apr 202421.2221.2921.0321.0920.962,740,500
01 Apr 202421.5221.5221.2521.3021.173,429,700
28 Mar 202421.4621.4621.3321.4421.313,935,000
27 Mar 202421.4321.5021.3521.4121.285,810,300
26 Mar 202421.0921.4321.0721.3321.204,006,900
25 Mar 202420.9121.2520.8321.0520.925,257,200
22 Mar 202421.0121.0320.8620.9020.772,371,300
21 Mar 202421.0021.0520.8821.0120.883,137,100
20 Mar 202420.7020.9920.6720.9920.862,547,800
19 Mar 202420.8720.9220.6720.7220.602,577,200
18 Mar 202420.7320.9920.7020.8220.701,867,500
15 Mar 202420.5520.8620.5520.8020.683,463,600
14 Mar 202420.9920.9920.5020.6220.503,001,700
13 Mar 202420.9221.0220.8120.9520.822,712,500
12 Mar 202420.8520.9720.6220.9420.811,687,100
11 Mar 202420.7920.9320.7120.8520.731,517,700
08 Mar 202420.8120.9320.6120.8620.742,352,100
07 Mar 202420.5720.9220.5520.7820.665,978,100
06 Mar 202420.3020.5220.2520.4520.334,316,100
05 Mar 202420.1620.3219.9920.2620.142,867,900
04 Mar 202420.2120.2920.1120.1220.003,119,900
01 Mar 202420.3020.3020.1020.2520.134,398,700
29 Feb 202420.4120.5220.2120.2820.167,292,900
28 Feb 202420.8420.9720.0020.5020.384,386,600
27 Feb 202421.5521.5520.6120.8020.688,170,700
26 Feb 202421.3921.7521.0521.5721.448,845,100
23 Feb 202421.3421.5021.2721.4421.313,434,800
22 Feb 202421.2221.3321.1121.2821.151,831,800
21 Feb 202421.2521.3621.1321.2421.111,391,100
20 Feb 202421.6621.6721.0021.2821.156,612,100
16 Feb 202421.3021.6221.2721.5821.456,108,000
15 Feb 202421.2621.3621.2521.3021.172,158,100
14 Feb 202421.2721.3921.1521.2121.082,494,900
13 Feb 202421.2621.3421.0921.2621.133,380,900
12 Feb 202421.2521.3921.2521.2721.142,079,000
09 Feb 202421.3321.4321.1621.2021.072,244,800
08 Feb 202421.1621.4421.1621.3521.223,688,600
07 Feb 202421.3221.3221.1221.2021.072,664,400
06 Feb 202421.1121.3221.1021.2421.113,583,000
05 Feb 202421.3021.3121.1421.2321.102,563,100
02 Feb 202421.4021.4821.2921.3521.222,195,100
01 Feb 202421.2521.4821.1021.4221.295,144,000
31 Jan 202421.6221.6721.0721.2221.096,203,600
30 Jan 202421.7221.8121.5621.6721.541,489,300
29 Jan 202421.8421.9221.5621.7021.572,846,300
26 Jan 202421.7721.8621.6621.8421.712,205,100
25 Jan 202421.7721.8521.7521.8121.681,874,600
25 Jan 20240.12 Dividend
24 Jan 202421.7921.8621.6521.8321.582,221,300
23 Jan 202421.9721.9721.7521.8021.552,427,500
22 Jan 202422.0122.0121.8221.9221.673,287,100
19 Jan 202421.9022.0121.7222.0021.754,617,300
18 Jan 202421.9122.0321.6321.9421.693,574,500
17 Jan 202422.2622.4221.9422.0121.762,845,900
16 Jan 202422.6222.7122.2322.2922.034,180,100
12 Jan 202422.9622.9622.6422.7122.452,534,800
11 Jan 202423.0523.0822.5022.8922.633,263,400
10 Jan 202423.1523.1522.9623.0522.792,275,200
09 Jan 202423.3523.4722.8123.1022.843,722,800
08 Jan 202423.0123.0722.7622.9922.733,112,900
05 Jan 202422.6023.0422.6023.0422.786,390,700
04 Jan 202422.7322.8822.4822.5422.284,738,300
03 Jan 202422.9122.9122.6822.7122.452,147,400
02 Jan 202422.9023.0022.6022.8322.577,634,900
29 Dec 202322.9023.0222.8323.0022.742,616,700
28 Dec 202322.7023.0022.6922.9922.732,462,100
27 Dec 202322.6922.8722.6322.7622.501,621,800
26 Dec 202322.5222.9822.4522.7322.472,342,300
22 Dec 202322.6322.9422.5022.5322.274,507,400
21 Dec 202322.7922.8522.6522.7922.532,322,600
20 Dec 202322.5622.9322.5122.7622.503,705,700
19 Dec 202322.8422.8822.3422.6222.367,601,500
18 Dec 202322.6522.8522.5922.8322.572,552,300
15 Dec 202322.7522.9222.5822.6622.406,143,100
14 Dec 202322.5322.6622.4722.6222.364,387,000
13 Dec 202322.3722.5422.1022.4322.173,909,100
12 Dec 202322.3722.4122.0322.1721.921,434,600
11 Dec 202322.2222.3622.1322.3522.093,403,900
08 Dec 202322.1222.3222.1122.1921.942,346,600
07 Dec 202321.9622.1821.8822.0421.792,114,700
06 Dec 202321.8021.9821.8021.8521.601,189,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...