Albertsons Companies (ACI) Historical Stock Data

17.36 ↑0.08 (0.46%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ACI is down -0.18% a day on average. There have been 13 days where Albertsons Companies closed green and 17 days where ACI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	17.38	17.36	↓$0.02 (-0.12%)	17.29	17.56	4.81M
2025-12-11	17.12	17.28	↑$0.16 (0.93%)	17.09	17.42	4.65M
2025-12-10	17.26	17.06	↓$0.20 (-1.16%)	17.06	17.54	13.12M
2025-12-09	17.20	17.23	↑$0.03 (0.17%)	17.17	17.36	4.24M
2025-12-08	17.23	17.16	↓$0.07 (-0.41%)	17.16	17.38	7.15M
2025-12-05	17.63	17.22	↓$0.41 (-2.33%)	17.15	17.68	12.48M
2025-12-04	17.87	17.66	↓$0.21 (-1.18%)	17.45	17.90	8.85M
2025-12-03	17.93	17.94	↑$0.01 (0.06%)	17.85	18.28	5.05M
2025-12-02	18.04	17.85	↓$0.19 (-1.05%)	17.84	18.19	8.94M
2025-12-01	18.25	18.10	↓$0.15 (-0.82%)	18.10	18.36	5.65M
2025-11-28	18.14	18.33	↑$0.19 (1.05%)	18.10	18.41	3.12M
2025-11-26	17.98	18.14	↑$0.16 (0.89%)	17.98	18.35	4.60M
2025-11-25	17.65	18.00	↑$0.35 (1.98%)	17.64	18.01	8.33M
2025-11-24	17.80	17.56	↓$0.24 (-1.35%)	17.19	17.80	36.78M
2025-11-21	17.62	17.61	↓$0.01 (-0.06%)	17.53	17.90	7.92M
2025-11-20	17.78	17.57	↓$0.21 (-1.18%)	17.50	17.89	8.40M
2025-11-19	18.17	17.84	↓$0.33 (-1.82%)	17.83	18.19	6.66M
2025-11-18	18.23	18.14	↓$0.09 (-0.49%)	17.94	18.25	6.01M
2025-11-17	18.21	18.12	↓$0.09 (-0.49%)	17.99	18.32	4.52M
2025-11-14	18.04	18.21	↑$0.17 (0.94%)	17.91	18.22	5.16M
2025-11-13	17.87	17.96	↑$0.09 (0.50%)	17.87	18.17	4.93M
2025-11-12	17.84	17.86	↑$0.02 (0.11%)	17.81	18.10	5.24M
2025-11-11	17.69	17.82	↑$0.13 (0.73%)	17.52	17.84	3.43M
2025-11-10	17.61	17.48	↓$0.13 (-0.74%)	17.38	17.74	4.88M
2025-11-07	17.59	17.73	↑$0.14 (0.80%)	17.52	17.92	5.93M
2025-11-06	17.49	17.48	↓$0.01 (-0.06%)	17.38	17.72	4.87M
2025-11-05	17.28	17.48	↑$0.20 (1.16%)	17.14	17.75	6.16M
2025-11-04	17.64	17.31	↓$0.33 (-1.87%)	17.27	17.73	5.78M
2025-11-03	17.50	17.59	↑$0.09 (0.51%)	17.43	17.68	7.22M
2025-10-31	17.71	17.69	↓$0.02 (-0.11%)	17.19	17.71	12.22M