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

16.62
-0.23 (-1.36%)
NYSE · Last Trade: May 3rd, 4:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202616.6016.9516.5716.625,627,20416.62
4/30/202616.4716.9516.4716.855,332,91316.85
4/29/202616.5016.6216.3816.484,051,27716.48
4/28/202616.8416.9316.3916.564,648,21516.56
4/27/202616.7616.8916.5616.574,723,39516.57
4/24/202616.6816.7316.4316.626,891,29216.62
4/23/202616.9317.1216.8616.864,731,48216.69
4/22/202617.1017.1816.8216.935,782,79916.76
4/21/202616.7217.1716.5517.106,501,90516.93
4/20/202616.7016.9716.5716.636,269,07316.46
4/17/202616.3016.7316.1916.7014,332,35716.53
4/16/202616.6616.9216.3416.3711,367,16716.20
4/15/202616.2216.8616.1716.6010,564,99516.43
4/14/202616.7016.9215.9416.3413,737,23816.18
4/13/202617.1017.1416.5816.859,459,26516.68
4/10/202617.2617.4217.1417.284,683,92917.11
4/09/202617.5617.6817.2817.475,948,02417.29
4/08/202617.2817.8017.1017.7111,065,62117.53
4/07/202617.9918.2217.9418.058,205,89617.87
4/06/202617.6718.0017.5517.995,269,22617.81
4/02/202617.2017.4917.0217.455,924,58517.27
4/01/202617.1517.2316.7317.016,717,24516.84
3/31/202617.4317.4917.0017.045,746,91816.87
3/30/202617.0917.5517.0117.384,820,60517.20
3/27/202617.1417.2917.0517.075,087,85616.90
3/26/202616.5917.1016.5717.093,682,59116.92
3/25/202616.9316.9516.3916.575,864,18416.40
3/24/202617.0717.2716.8416.864,702,08416.69
3/23/202617.2517.2716.6417.136,997,22416.96
3/20/202617.4217.5217.2317.2915,817,16617.12
3/19/202617.3417.8217.3417.345,442,17917.17
3/18/202617.5217.6617.2817.285,846,46917.11
3/17/202617.4117.8817.3117.634,737,70917.45
3/16/202617.2917.4517.0717.317,492,89017.14
3/13/202617.0017.3116.9017.274,419,13017.10
3/12/202616.5217.2916.4216.877,221,23116.70
3/11/202616.8116.8416.4016.446,001,83116.27
3/10/202617.1117.1216.7516.766,294,34616.59
3/09/202617.6417.6517.2317.235,440,04117.06
3/06/202617.2317.8917.1517.775,746,67717.59
3/05/202616.9217.4816.9017.306,655,96617.13
3/04/202617.5117.5216.8517.108,956,04616.93
3/03/202617.6117.7017.3617.523,811,12517.34
3/02/202617.8617.9817.6717.704,641,11217.52
2/27/202617.8017.9717.7317.905,320,72317.72
2/26/202617.7818.0517.7617.804,713,56217.62
2/25/202618.5018.5617.5717.706,208,51717.52
2/24/202618.5118.8318.4818.666,031,48518.47
2/23/202617.8018.5417.7718.515,837,47518.32
2/20/202617.9617.9617.6117.904,805,50017.72
2/19/202618.0618.3617.7417.934,429,68017.75
2/18/202618.4218.5217.9918.126,558,27417.94
2/17/202618.7218.8318.2918.475,408,00318.28
2/13/202617.9118.5917.9018.575,785,88918.38
2/12/202617.7618.1817.7617.936,071,49517.75
2/11/202617.5017.9117.3617.735,426,19317.55
2/10/202617.9018.0717.5717.576,047,59617.39
2/09/202618.1318.4717.9118.166,648,18717.98
2/06/202617.8218.2017.8218.096,669,92217.91
2/05/202617.8118.0917.6917.796,344,55217.61
2/04/202617.5318.0817.5017.766,981,08617.58
2/03/202616.8217.5516.7817.457,986,81017.27