Albertsons Companies (ACI) Historical Stock Data
20.35 ↓0.11 (-0.54%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACI is down -0.12% a day on average. There have been 14 days where Albertsons Companies closed green and 16 days where ACI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 20.46 | 20.35 | ↓$0.11 (-0.54%) | 20.31 | 20.47 | 1.85M |
| 2024-04-18 | 20.43 | 20.46 | ↑$0.03 (0.15%) | 20.32 | 20.57 | 2.07M |
| 2024-04-17 | 20.22 | 20.44 | ↑$0.22 (1.09%) | 20.22 | 20.50 | 1.61M |
| 2024-04-16 | 20.24 | 20.21 | ↓$0.03 (-0.15%) | 20.14 | 20.33 | 2.19M |
| 2024-04-15 | 20.44 | 20.24 | ↓$0.20 (-0.98%) | 20.15 | 20.47 | 2.91M |
| 2024-04-12 | 20.66 | 20.38 | ↓$0.28 (-1.36%) | 20.13 | 20.70 | 3.62M |
| 2024-04-11 | 20.89 | 20.67 | ↓$0.22 (-1.05%) | 20.59 | 20.91 | 2.71M |
| 2024-04-10 | 20.83 | 20.86 | ↑$0.03 (0.14%) | 20.71 | 20.90 | 4.11M |
| 2024-04-09 | 20.99 | 20.93 | ↓$0.06 (-0.29%) | 20.84 | 21.00 | 1.72M |
| 2024-04-08 | 21.07 | 20.96 | ↓$0.11 (-0.52%) | 20.85 | 21.10 | 5.55M |
| 2024-04-05 | 21.12 | 21.03 | ↓$0.09 (-0.43%) | 20.83 | 21.13 | 3.12M |
| 2024-04-04 | 21.30 | 21.13 | ↓$0.17 (-0.80%) | 21.03 | 21.40 | 1.86M |
| 2024-04-03 | 21.23 | 21.23 | ↑$0.00 (0.00%) | 21.08 | 21.33 | 1.44M |
| 2024-04-02 | 21.22 | 21.09 | ↓$0.13 (-0.61%) | 21.03 | 21.29 | 2.74M |
| 2024-04-01 | 21.52 | 21.30 | ↓$0.22 (-1.02%) | 21.25 | 21.52 | 3.43M |
| 2024-03-28 | 21.46 | 21.44 | ↓$0.02 (-0.09%) | 21.33 | 21.46 | 3.94M |
| 2024-03-27 | 21.43 | 21.41 | ↓$0.02 (-0.09%) | 21.35 | 21.50 | 5.81M |
| 2024-03-26 | 21.09 | 21.33 | ↑$0.24 (1.14%) | 21.07 | 21.44 | 4.01M |
| 2024-03-25 | 20.91 | 21.05 | ↑$0.14 (0.67%) | 20.83 | 21.25 | 5.26M |
| 2024-03-22 | 21.01 | 20.90 | ↓$0.11 (-0.52%) | 20.86 | 21.03 | 2.37M |
| 2024-03-21 | 21.00 | 21.01 | ↑$0.01 (0.05%) | 20.88 | 21.05 | 3.14M |
| 2024-03-20 | 20.70 | 20.99 | ↑$0.29 (1.40%) | 20.68 | 20.99 | 2.55M |
| 2024-03-19 | 20.87 | 20.72 | ↓$0.15 (-0.72%) | 20.67 | 20.92 | 2.58M |
| 2024-03-18 | 20.73 | 20.82 | ↑$0.09 (0.43%) | 20.70 | 20.99 | 1.87M |
| 2024-03-15 | 20.55 | 20.80 | ↑$0.25 (1.22%) | 20.55 | 20.86 | 3.46M |
| 2024-03-14 | 20.99 | 20.62 | ↓$0.37 (-1.76%) | 20.50 | 20.99 | 3M |
| 2024-03-13 | 20.92 | 20.95 | ↑$0.03 (0.14%) | 20.81 | 21.02 | 2.71M |
| 2024-03-12 | 20.85 | 20.94 | ↑$0.09 (0.43%) | 20.62 | 20.97 | 1.69M |
| 2024-03-11 | 20.79 | 20.85 | ↑$0.06 (0.29%) | 20.71 | 20.93 | 1.52M |
| 2024-03-08 | 20.81 | 20.86 | ↑$0.05 (0.24%) | 20.61 | 20.93 | 2.35M |
Create an account or log in to view more rows.
$ACI headed back to all time highs shortly
$ACI Buy the dip
$ACI who loaded up??
$ACI love cooking these little bears on here
$ACI bull trap confirmed
$ACI If options never existed
what do you think this stock would be trading at?
$ACI love this stock!!!!
$ACI I warned everyone this company sucks
$ACI go time
$ACI unstoppable up wow