Skip to main content
Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
17.77
+0.47 (2.72%)
At close: Mar 6, 2026, 4:00 PM EST
17.65
-0.12 (-0.68%)
After-hours: Mar 6, 2026, 7:57 PM EST

Albertsons Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.2317.9017.1517.7717.772.72%5,745,109
Mar 5, 202616.9217.4916.9017.3017.301.17%6,631,675
Mar 4, 202617.5117.5316.8517.1017.10-2.40%8,611,679
Mar 3, 202617.6117.7117.3717.5217.52-1.02%3,808,765
Mar 2, 202617.8617.9817.6717.7017.70-1.12%4,638,330
Feb 27, 202617.8017.9717.7317.9017.900.56%5,320,723
Feb 26, 202617.7818.0517.7617.8017.800.56%4,714,626
Feb 25, 202618.5018.5617.5717.7017.70-5.14%6,210,765
Feb 24, 202618.5118.8318.4818.6618.660.81%6,031,496
Feb 23, 202617.8018.5417.7718.5118.513.41%5,837,755
Feb 20, 202617.9617.9617.6117.9017.90-0.17%4,805,499
Feb 19, 202618.0618.3617.7417.9317.93-1.05%4,430,391
Feb 18, 202618.4218.5217.9918.1218.12-1.89%6,558,320
Feb 17, 202618.7218.8318.2918.4718.47-0.54%5,410,415
Feb 13, 202617.9118.5917.9018.5718.573.57%5,785,888
Feb 12, 202617.7618.1917.7617.9317.931.13%6,071,605
Feb 11, 202617.5017.9117.3617.7317.730.91%5,426,204
Feb 10, 202617.9018.0717.5717.5717.57-3.25%6,048,061
Feb 9, 202618.1318.4717.9218.1618.160.39%6,648,218
Feb 6, 202617.8218.2017.8218.0918.091.69%6,669,917
Feb 5, 202617.8118.0917.6917.7917.790.17%6,347,826
Feb 4, 202617.5318.0817.5017.7617.761.78%6,981,340
Feb 3, 202616.8217.5516.7817.4517.453.50%7,986,810
Feb 2, 202616.6816.8716.5216.8616.861.26%6,571,664
Jan 30, 202616.5216.7116.5016.6516.650.36%6,097,152
Jan 29, 202616.7216.8116.4816.5916.59-0.60%7,576,054
Jan 28, 202616.7716.9116.6316.6916.690.18%4,637,017
Jan 27, 202617.1517.2416.4016.6616.66-3.25%9,595,471
Jan 26, 202617.2017.4217.1617.2217.220.94%7,109,065
Jan 23, 202617.0017.1616.7617.0617.06-0.70%6,584,899
Jan 22, 202616.9517.2216.5717.1817.030.94%8,452,638
Jan 21, 202617.1817.2016.9617.0216.87-0.70%5,864,831
Jan 20, 202617.2917.4116.9917.1416.99-1.04%7,963,042
Jan 16, 202617.2917.4617.2317.3217.17-0.35%4,934,452
Jan 15, 202617.2317.6617.0517.3817.23-1.86%10,210,024
Jan 14, 202617.2717.8917.2517.7117.563.03%7,752,569
Jan 13, 202617.1517.2417.0317.1917.04-0.17%8,546,927
Jan 12, 202616.6717.5316.6617.2217.073.36%17,604,322
Jan 9, 202616.7016.9516.6316.6616.520.18%11,663,455
Jan 8, 202615.9516.6815.9516.6316.493.36%16,577,397
Jan 7, 202617.3017.4115.8016.0915.95-5.96%26,947,207
Jan 6, 202617.2917.3916.9917.1116.96-0.87%16,175,080
Jan 5, 202617.2917.3716.9317.2617.11-0.29%9,617,892
Jan 2, 202617.1717.3517.0517.3117.160.82%6,807,565
Dec 31, 202517.2217.3617.1717.1717.02-0.46%7,368,420
Dec 30, 202517.2517.4517.2517.2517.10-0.23%6,241,893
Dec 29, 202517.2117.5217.2117.2917.14-0.69%7,981,171
Dec 26, 202517.2117.4417.2117.4117.260.75%6,705,215
Dec 24, 202517.2917.3117.1717.2817.130.41%2,982,719
Dec 23, 202517.3817.4017.0217.2117.06-1.38%8,817,987
Dec 22, 202517.3817.4617.1917.4517.300.11%6,179,713
Dec 19, 202517.4617.5017.2717.4317.28-0.23%14,999,977
Dec 18, 202517.4717.6817.4417.4717.32-1.19%12,403,556
Dec 17, 202517.4017.8317.3417.6817.531.20%7,648,248
Dec 16, 202517.3617.5217.1317.4717.320.81%8,722,705
Dec 15, 202517.3917.4616.5517.3317.18-0.17%10,411,337
Dec 12, 202517.3817.5717.2917.3617.210.46%5,860,840
Dec 11, 202517.1217.4217.0917.2817.131.29%5,795,294
Dec 10, 202517.2617.5417.0517.0616.91-0.99%14,122,160
Dec 9, 202517.2017.3617.1717.2317.080.41%5,982,191
Dec 8, 202517.2317.3817.1617.1617.01-0.35%7,154,294
Dec 5, 202517.6317.6817.1517.2217.07-2.49%12,663,393
Dec 4, 202517.8717.9117.4517.6617.51-1.56%8,854,241
Dec 3, 202517.9318.2817.8517.9417.780.50%5,978,948
Dec 2, 202518.0418.1917.8417.8517.69-1.38%8,946,712
Dec 1, 202518.2518.3618.1018.1017.94-1.25%7,331,978
Nov 28, 202518.1418.4118.1018.3318.171.05%3,120,973
Nov 26, 202517.9818.3517.9818.1417.980.78%6,664,005
Nov 25, 202517.6518.0117.6418.0017.842.51%8,333,396
Nov 24, 202517.8017.8017.1917.5617.41-0.28%36,781,940
Nov 21, 202517.6217.9017.5317.6117.460.23%7,937,508
Nov 20, 202517.7817.8917.5017.5717.42-1.51%8,397,246
Nov 19, 202518.1718.1917.8317.8417.69-1.65%6,655,913
Nov 18, 202518.2318.2517.9418.1417.980.11%6,005,431
Nov 17, 202518.2118.3217.9918.1217.96-0.49%5,677,785
Nov 14, 202518.0418.2317.9118.2118.051.39%5,459,664
Nov 13, 202517.8718.1717.8717.9617.800.56%6,202,092
Nov 12, 202517.8418.1017.8117.8617.700.22%5,281,475
Nov 11, 202517.6917.8417.5217.8217.671.95%7,168,452
Nov 10, 202517.6117.7417.3817.4817.33-1.41%10,474,541
Nov 7, 202517.5917.9217.5217.7317.581.43%6,552,722
Nov 6, 202517.4917.7217.3817.4817.33-6,357,510
Nov 5, 202517.2817.7517.1417.4817.330.98%7,394,298
Nov 4, 202517.6417.7317.2717.3117.16-1.59%8,564,614
Nov 3, 202517.5017.6817.4317.5917.44-0.57%14,791,142
Oct 31, 202517.7117.7717.1917.6917.54-1.23%12,220,337
Oct 30, 202518.2618.4017.8717.9117.75-1.97%6,653,577
Oct 29, 202518.2818.3918.2018.2718.11-1.08%8,408,811
Oct 28, 202518.6518.7918.4418.4718.31-1.65%6,371,970
Oct 27, 202518.5618.8218.3618.7818.620.70%7,411,119
Oct 24, 202519.1619.2118.5718.6518.49-2.92%8,144,513
Oct 23, 202519.6219.7619.2019.2118.89-1.79%8,124,195
Oct 22, 202519.3519.6219.2819.5619.241.14%6,796,973
Oct 21, 202519.6419.9219.3019.3419.02-1.63%10,815,270
Oct 20, 202519.6920.0019.5619.6619.33-0.41%7,152,772
Oct 17, 202519.4019.8819.3219.7419.412.65%9,887,696
Oct 16, 202519.1719.5419.0819.2318.910.10%8,553,205
Oct 15, 202519.2119.2918.9119.2118.89-0.26%10,703,919
Oct 14, 202518.4519.5017.7019.2618.9413.63%23,622,361
Oct 13, 202516.9617.2216.8516.9516.67-0.99%8,974,655