Skip to main content
Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
17.22
-0.44 (-2.49%)
At close: Dec 5, 2025, 4:00 PM EST
17.33
+0.11 (0.64%)
After-hours: Dec 5, 2025, 7:59 PM EST

Albertsons Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.6317.6817.1517.2217.22-2.49%12,483,713
Dec 4, 202517.8717.9117.4517.6617.66-1.56%8,852,736
Dec 3, 202517.9318.2817.8517.9417.940.50%5,901,633
Dec 2, 202518.0418.1917.8417.8517.85-1.38%8,945,054
Dec 1, 202518.2518.3618.1018.1018.10-1.25%7,330,866
Nov 28, 202518.1418.4118.1018.3318.331.05%3,120,551
Nov 26, 202517.9818.3517.9818.1418.140.78%6,663,504
Nov 25, 202517.6518.0117.6418.0018.002.51%7,056,115
Nov 24, 202517.8017.8017.1917.5617.56-0.28%36,593,261
Nov 21, 202517.6217.9017.5317.6117.610.23%7,923,010
Nov 20, 202517.7817.8917.5017.5717.57-1.51%8,397,223
Nov 19, 202518.1718.1917.8317.8417.84-1.65%6,655,913
Nov 18, 202518.2318.2517.9418.1418.140.11%6,005,431
Nov 17, 202518.2118.3217.9918.1218.12-0.49%5,677,785
Nov 14, 202518.0418.2317.9118.2118.211.39%5,459,664
Nov 13, 202517.8718.1717.8717.9617.960.56%6,202,092
Nov 12, 202517.8418.1017.8117.8617.860.22%5,281,475
Nov 11, 202517.6917.8417.5217.8217.821.95%7,168,452
Nov 10, 202517.6117.7417.3817.4817.48-1.41%10,474,541
Nov 7, 202517.5917.9217.5217.7317.731.43%6,552,722
Nov 6, 202517.4917.7217.3817.4817.48-6,357,510
Nov 5, 202517.2817.7517.1417.4817.480.98%7,465,065
Nov 4, 202517.6417.7317.2717.3117.31-1.59%8,564,614
Nov 3, 202517.5017.6817.4317.5917.59-0.57%14,791,142
Oct 31, 202517.7117.7717.1917.6917.69-1.23%12,220,337
Oct 30, 202518.2618.4017.8717.9117.91-1.97%6,653,577
Oct 29, 202518.2818.3918.2018.2718.27-1.08%8,408,811
Oct 28, 202518.6518.7918.4418.4718.47-1.65%6,371,970
Oct 27, 202518.5618.8218.3618.7818.780.70%7,411,119
Oct 24, 202519.1619.2118.5718.6518.65-2.92%8,144,513
Oct 23, 202519.6219.7619.2019.2119.06-1.79%8,124,195
Oct 22, 202519.3519.6219.2819.5619.411.14%6,796,973
Oct 21, 202519.6419.9219.3019.3419.19-1.63%10,815,270
Oct 20, 202519.6920.0019.5619.6619.51-0.41%7,152,772
Oct 17, 202519.4019.8819.3219.7419.592.65%9,887,696
Oct 16, 202519.1719.5419.0819.2319.080.10%8,553,205
Oct 15, 202519.2119.2918.9119.2119.06-0.26%10,703,919
Oct 14, 202518.4519.5017.7019.2619.1113.63%23,622,361
Oct 13, 202516.9617.2216.8516.9516.82-0.99%8,974,655
Oct 10, 202517.3117.3116.9617.1216.99-0.98%9,017,641
Oct 9, 202517.4517.6517.1417.2917.15-0.35%8,738,243
Oct 8, 202517.2817.3717.1517.3517.210.93%8,452,360
Oct 7, 202516.8117.2216.7017.1917.062.32%8,915,476
Oct 6, 202517.3017.3516.7516.8016.67-3.34%8,740,074
Oct 3, 202517.3117.5117.2817.3817.240.17%4,785,207
Oct 2, 202517.2017.4517.1917.3517.21-5,470,828
Oct 1, 202517.5317.6017.1117.3517.21-0.91%6,095,091
Sep 30, 202517.3917.6017.3517.5117.370.17%6,836,854
Sep 29, 202517.5817.5917.3117.4817.34-0.46%5,582,729
Sep 26, 202517.4717.6117.3417.5617.420.63%4,739,702
Sep 25, 202517.8417.8517.3617.4517.31-1.52%5,623,057
Sep 24, 202517.6017.8017.6017.7217.580.80%4,234,509
Sep 23, 202517.7117.7517.5017.5817.44-0.79%6,207,227
Sep 22, 202517.9717.9717.6217.7217.58-1.01%7,056,329
Sep 19, 202518.2818.3217.8117.9017.76-2.35%10,053,101
Sep 18, 202518.4118.4618.2818.3318.19-0.33%4,738,426
Sep 17, 202518.4918.6018.3418.3918.25-0.33%7,021,967
Sep 16, 202518.4518.4818.2118.4518.310.27%7,983,709
Sep 15, 202518.7718.7818.4018.4018.26-1.76%5,563,098
Sep 12, 202518.6818.7918.6118.7318.580.05%3,293,629
Sep 11, 202518.6118.7218.4418.7218.570.92%7,479,823
Sep 10, 202518.6618.7218.4218.5518.41-0.96%5,210,463
Sep 9, 202519.1919.2018.6318.7318.58-2.70%7,136,405
Sep 8, 202519.0619.2518.8619.2519.101.00%5,980,641
Sep 5, 202519.1119.1118.9319.0618.91-0.21%4,586,724
Sep 4, 202519.3419.4918.9719.1018.95-1.09%4,740,032
Sep 3, 202519.1819.3219.1219.3119.160.26%3,554,545
Sep 2, 202519.5019.5519.1719.2619.11-1.03%7,880,830
Aug 29, 202519.3219.4719.1819.4619.311.04%4,529,887
Aug 28, 202519.3719.4519.0219.2619.11-1.38%4,133,198
Aug 27, 202519.4219.6819.3719.5319.380.67%7,267,866
Aug 26, 202519.6619.7119.3619.4019.25-1.42%7,370,303
Aug 25, 202519.5019.7119.4919.6819.530.82%3,975,250
Aug 22, 202519.5019.6019.4019.5219.370.31%4,186,948
Aug 21, 202519.5419.5719.2719.4619.31-1.27%4,868,549
Aug 20, 202519.5619.7119.4619.7119.561.44%5,489,394
Aug 19, 202519.3619.5619.3219.4319.281.04%3,352,112
Aug 18, 202519.2319.3619.1119.2319.080.21%4,042,486
Aug 15, 202519.0119.2419.0119.1919.040.68%4,478,584
Aug 14, 202519.1219.3019.0119.0618.91-0.21%4,989,022
Aug 13, 202518.9519.1918.6019.1018.95-2.05%9,129,606
Aug 12, 202519.3719.5119.2519.5019.350.72%4,157,377
Aug 11, 202519.7919.8119.3519.3619.21-1.78%7,052,709
Aug 8, 202519.9020.0219.6719.7119.56-0.76%4,805,608
Aug 7, 202519.5919.9019.5119.8619.701.38%4,878,922
Aug 6, 202519.2519.6419.2519.5919.441.61%6,032,937
Aug 5, 202519.2219.3419.1719.2819.130.10%6,804,568
Aug 4, 202519.4119.6419.2419.2619.11-1.78%4,344,084
Aug 1, 202519.4419.6519.3019.6119.462.03%5,689,907
Jul 31, 202519.3619.5019.2019.2219.07-1.28%5,404,976
Jul 30, 202519.7019.7319.4019.4719.32-1.02%7,520,907
Jul 29, 202519.7319.8119.5819.6719.52-0.10%7,866,258
Jul 28, 202519.9920.0519.6619.6919.54-1.55%6,240,422
Jul 25, 202520.4720.4719.9820.0019.84-2.63%4,368,280
Jul 24, 202520.8020.8120.4820.5420.23-1.25%5,483,919
Jul 23, 202520.5720.9120.5720.8020.491.12%5,248,673
Jul 22, 202520.4420.6420.3720.5720.262.64%6,321,841
Jul 21, 202520.3020.4620.0220.0419.74-2.10%7,118,407
Jul 18, 202520.2420.6220.1420.4720.161.14%7,588,066
Jul 17, 202520.4820.5320.1920.2419.94-1.41%11,341,695