Skip to main content
Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
13.59
-0.17 (-1.24%)
At close: Jun 26, 2026, 4:00 PM EDT
13.63
+0.04 (0.29%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Albertsons Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.0614.1113.5013.5913.59-1.24%9,943,362
Jun 25, 202614.0414.1213.5513.7613.76-2.62%6,207,477
Jun 24, 202614.0014.2213.9814.1314.131.58%6,193,724
Jun 23, 202613.9114.1013.8513.9113.912.13%7,948,755
Jun 22, 202613.3113.9213.3113.6213.621.26%11,923,379
Jun 18, 202614.1314.1313.4213.4513.45-6.66%19,582,472
Jun 17, 202614.9915.2714.3614.4114.41-4.44%8,584,500
Jun 16, 202614.9015.0914.7715.0815.081.48%10,949,344
Jun 15, 202615.3015.3614.8114.8614.86-3.57%10,435,917
Jun 12, 202615.4515.6915.3315.4115.410.13%6,075,004
Jun 11, 202615.3015.5915.0115.3915.390.72%6,404,797
Jun 10, 202615.8515.8515.2515.2815.28-2.43%13,897,644
Jun 9, 202616.0816.2015.6315.6615.66-2.97%6,970,102
Jun 8, 202616.1616.3116.1316.1416.14-1.34%4,162,772
Jun 5, 202616.0516.3916.0516.3616.363.02%4,892,139
Jun 4, 202615.9216.2215.7715.8815.881.08%4,989,112
Jun 3, 202615.5615.9215.5615.7115.710.77%5,253,821
Jun 2, 202615.4015.7615.4015.5915.590.78%4,284,908
Jun 1, 202615.6715.6715.3615.4715.47-0.90%6,793,770
May 29, 202615.8915.9315.4415.6115.61-1.95%9,554,067
May 28, 202616.1316.2715.8515.9215.92-0.69%4,860,755
May 27, 202615.8016.3115.7416.0316.031.91%5,338,316
May 26, 202616.0816.2315.6015.7315.73-2.96%7,342,836
May 22, 202616.5116.6116.1416.2116.21-0.37%6,493,041
May 21, 202616.4416.4415.9316.2716.27-4.57%9,543,690
May 20, 202617.0717.1716.8217.0517.05-0.87%5,007,289
May 19, 202616.8717.6916.7117.2017.202.32%9,847,379
May 18, 202616.4016.8816.3916.8116.812.50%3,920,157
May 15, 202616.6916.7316.3916.4016.40-0.67%4,485,567
May 14, 202616.5916.8416.4416.5116.51-0.18%5,101,529
May 13, 202615.8016.5815.7916.5416.543.89%6,022,174
May 12, 202616.0216.0515.5515.9215.92-12,270,003
May 11, 202616.0616.0815.8015.9215.92-0.62%4,300,646
May 8, 202616.1716.2716.0016.0216.02-0.99%3,957,380
May 7, 202615.9316.3315.9216.1816.180.94%4,511,249
May 6, 202616.1516.3315.8716.0316.03-0.62%6,930,617
May 5, 202616.2516.3816.1316.1316.13-0.98%4,187,350
May 4, 202616.5616.7216.2616.2916.29-1.99%3,754,379
May 1, 202616.6016.9516.5716.6216.62-1.36%5,627,203
Apr 30, 202616.4716.9516.4716.8516.852.25%5,257,934
Apr 29, 202616.5016.6216.3816.4816.48-0.48%4,051,279
Apr 28, 202616.8416.9316.3916.5616.56-0.06%4,648,215
Apr 27, 202616.7616.8916.5616.5716.57-0.30%4,723,400
Apr 24, 202616.6816.7316.4316.6216.62-0.42%6,891,291
Apr 23, 202616.9317.1216.8616.8616.69-0.41%4,731,484
Apr 22, 202617.1017.1816.8216.9316.76-0.99%5,782,800
Apr 21, 202616.7217.1716.5517.1016.932.83%6,502,415
Apr 20, 202616.7016.9716.5716.6316.46-0.42%6,273,692
Apr 17, 202616.3016.7316.1916.7016.532.02%14,332,353
Apr 16, 202616.6616.9216.3416.3716.20-1.39%11,367,373
Apr 15, 202616.2216.8716.1716.6016.431.59%10,566,495
Apr 14, 202616.7016.9215.9416.3416.18-3.03%13,737,344
Apr 13, 202617.1017.1416.5816.8516.68-2.49%9,459,660
Apr 10, 202617.2617.4217.1417.2817.11-1.09%4,683,928
Apr 9, 202617.5617.6917.2817.4717.29-1.36%5,948,475
Apr 8, 202617.2817.8117.1017.7117.53-1.88%11,065,629
Apr 7, 202617.9918.2217.9418.0517.870.33%8,205,962
Apr 6, 202617.6718.0017.5517.9917.813.09%5,269,302
Apr 2, 202617.2017.4917.0217.4517.272.59%5,924,583
Apr 1, 202617.1517.2316.7317.0116.84-0.18%6,717,243
Mar 31, 202617.4317.5017.0117.0416.87-1.96%5,747,043
Mar 30, 202617.0917.5517.0117.3817.201.82%4,820,601
Mar 27, 202617.1417.2917.0617.0716.90-0.12%5,087,856
Mar 26, 202616.5917.1016.5717.0916.923.14%3,682,600
Mar 25, 202616.9316.9516.3916.5716.40-1.72%5,864,193
Mar 24, 202617.0717.2816.8416.8616.69-1.58%4,702,304
Mar 23, 202617.2517.2716.6417.1316.96-0.93%6,997,223
Mar 20, 202617.4217.5317.2317.2917.12-0.29%15,817,166
Mar 19, 202617.3417.8217.3417.3417.170.35%5,442,179
Mar 18, 202617.5217.6617.2817.2817.11-1.99%5,846,484
Mar 17, 202617.4117.8817.3117.6317.451.85%4,737,710
Mar 16, 202617.2917.4617.0717.3117.140.23%7,492,888
Mar 13, 202617.0017.3116.9017.2717.102.37%4,419,130
Mar 12, 202616.5217.2916.4216.8716.702.62%7,221,237
Mar 11, 202616.8116.8416.4016.4416.27-1.91%6,003,503
Mar 10, 202617.1117.1216.7616.7616.59-2.73%6,294,458
Mar 9, 202617.6417.6517.2317.2317.06-3.04%5,441,481
Mar 6, 202617.2317.9017.1517.7717.592.72%5,746,675
Mar 5, 202616.9217.4916.9017.3017.131.17%6,655,966
Mar 4, 202617.5117.5316.8517.1016.93-2.40%8,956,409
Mar 3, 202617.6117.7117.3717.5217.34-1.02%3,811,221
Mar 2, 202617.8617.9817.6717.7017.52-1.12%4,641,143
Feb 27, 202617.8017.9717.7317.9017.720.56%5,320,723
Feb 26, 202617.7818.0517.7617.8017.620.56%4,714,626
Feb 25, 202618.5018.5617.5717.7017.52-5.14%6,210,765
Feb 24, 202618.5118.8318.4818.6618.470.81%6,031,496
Feb 23, 202617.8018.5417.7718.5118.323.41%5,837,755
Feb 20, 202617.9617.9617.6117.9017.72-0.17%4,805,499
Feb 19, 202618.0618.3617.7417.9317.75-1.05%4,430,391
Feb 18, 202618.4218.5217.9918.1217.94-1.89%6,558,320
Feb 17, 202618.7218.8318.2918.4718.28-0.54%5,410,415
Feb 13, 202617.9118.5917.9018.5718.383.57%5,785,888
Feb 12, 202617.7618.1917.7617.9317.751.13%6,071,605
Feb 11, 202617.5017.9117.3617.7317.550.91%5,426,204
Feb 10, 202617.9018.0717.5717.5717.39-3.25%6,048,061
Feb 9, 202618.1318.4717.9218.1617.980.39%6,648,218
Feb 6, 202617.8218.2017.8218.0917.911.69%6,669,917
Feb 5, 202617.8118.0917.6917.7917.610.17%6,347,826
Feb 4, 202617.5318.0817.5017.7617.581.78%6,981,340
Feb 3, 202616.8217.5516.7817.4517.273.50%7,986,859