Albertsons Companies, Inc. Class A Common Stock (ACI)

Historical Prices For Albertsons Companies, Inc. Class A Common Stock (ACI)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	22.08	22.13	21.71	21.98	3,982,681	21.98
4/29/2025	21.45	21.97	21.45	21.94	5,301,364	21.94
4/28/2025	21.98	22.03	21.57	21.69	5,653,184	21.69
4/25/2025	22.19	22.33	21.69	21.91	5,822,752	21.91
4/24/2025	22.52	22.52	22.15	22.36	6,432,698	22.21
4/23/2025	22.45	22.59	22.14	22.41	6,832,140	22.26
4/22/2025	22.35	22.69	22.10	22.52	7,718,196	22.37
4/21/2025	21.90	22.31	21.81	22.27	8,283,136	22.12
4/17/2025	21.04	21.76	21.00	21.71	10,043,337	21.56
4/16/2025	20.04	21.18	20.04	21.15	12,194,358	21.01
4/15/2025	20.60	21.27	19.63	19.94	16,415,342	19.81
4/14/2025	21.44	21.71	21.25	21.57	8,194,651	21.43
4/11/2025	21.41	21.45	20.95	21.19	5,069,173	21.05
4/10/2025	21.24	21.68	20.97	21.36	5,051,817	21.22
4/09/2025	20.79	21.88	20.72	21.30	6,259,700	21.16
4/08/2025	21.72	21.87	20.83	20.94	4,888,696	20.80
4/07/2025	21.39	21.81	20.88	21.33	7,556,248	21.19
4/04/2025	22.34	22.90	21.78	21.97	6,566,539	21.82
4/03/2025	22.33	23.20	22.33	22.91	7,863,561	22.76
4/02/2025	22.40	22.59	22.29	22.43	4,079,913	22.28
4/01/2025	22.00	22.40	21.80	22.39	5,353,774	22.24
3/31/2025	21.62	22.05	21.60	21.99	7,511,841	21.84
3/28/2025	21.18	21.66	21.11	21.62	4,142,782	21.48
3/27/2025	21.21	21.27	21.06	21.17	3,285,049	21.03
3/26/2025	20.70	21.21	20.66	21.16	3,994,726	21.02
3/25/2025	20.89	20.99	20.68	20.81	4,300,008	20.67
3/24/2025	21.15	21.25	20.75	20.80	4,290,249	20.66
3/21/2025	21.19	21.32	20.98	21.14	7,920,489	21.00
3/20/2025	21.50	21.63	21.23	21.27	3,978,002	21.13
3/19/2025	22.05	22.05	21.51	21.63	4,688,092	21.48
3/18/2025	22.00	22.04	21.77	22.02	5,592,136	21.87
3/17/2025	21.08	22.04	21.08	21.93	7,066,651	21.78
3/14/2025	21.10	21.34	20.99	21.08	4,160,846	20.94
3/13/2025	20.91	21.28	20.78	21.19	5,646,735	21.05
3/12/2025	21.47	21.47	20.69	20.85	6,767,615	20.71
3/11/2025	21.00	21.61	20.98	21.46	7,443,995	21.32
3/10/2025	21.35	21.45	20.64	21.15	58,771,131	21.01
3/07/2025	20.87	21.50	20.86	21.46	11,258,493	21.32
3/06/2025	20.81	21.20	20.77	20.97	11,153,709	20.83
3/05/2025	20.50	20.88	20.37	20.80	12,468,075	20.66
3/04/2025	20.35	20.53	19.59	19.76	7,712,400	19.63
3/03/2025	20.87	21.07	20.44	20.69	4,636,070	20.55
2/28/2025	20.90	21.08	20.79	21.04	4,702,009	20.90
2/27/2025	20.76	21.02	20.65	20.82	3,221,432	20.68
2/26/2025	20.62	21.07	20.55	20.69	4,432,803	20.55
2/25/2025	20.49	20.77	20.35	20.65	3,862,762	20.51
2/24/2025	20.60	20.64	20.35	20.43	3,335,375	20.29
2/21/2025	20.45	20.71	20.27	20.55	7,541,384	20.41
2/20/2025	20.37	20.62	20.24	20.56	4,038,152	20.42
2/19/2025	20.62	20.70	20.43	20.53	2,547,994	20.39
2/18/2025	20.71	20.75	20.52	20.64	4,122,288	20.50
2/14/2025	21.36	21.39	20.69	20.83	3,613,591	20.69
2/13/2025	21.56	21.67	21.33	21.34	3,937,428	21.20
2/12/2025	21.12	21.58	21.10	21.56	6,408,240	21.42
2/11/2025	21.14	21.30	20.90	21.29	3,590,418	21.15
2/10/2025	20.95	21.22	20.77	21.21	3,655,502	21.07
2/07/2025	20.60	20.95	20.45	20.89	4,006,403	20.75
2/06/2025	20.49	20.70	20.35	20.63	5,277,891	20.49
2/05/2025	20.25	20.45	20.17	20.40	3,942,414	20.26
2/04/2025	19.71	20.30	19.63	20.25	6,406,804	20.11
2/03/2025	19.78	20.08	19.53	19.58	7,245,522	19.45