Skip to main content
Albertsons Companies, Inc. (ACI)
NYSE: ACI · Real-Time Price · USD
16.56
-0.01 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
16.56
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Albertsons Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.8416.9316.3916.5616.56-0.06%4,647,275
Apr 27, 202616.7616.8916.5616.5716.57-0.30%4,723,309
Apr 24, 202616.6816.7316.4316.6216.62-1.42%6,804,385
Apr 23, 202616.9317.1216.8616.8616.69-0.41%4,299,270
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
Feb 2, 202616.6816.8716.5216.8616.691.26%6,571,664
Jan 30, 202616.5216.7116.5016.6516.480.36%6,097,152
Jan 29, 202616.7216.8116.4816.5916.42-0.60%7,576,054
Jan 28, 202616.7716.9116.6316.6916.520.18%4,637,017
Jan 27, 202617.1517.2416.4016.6616.49-3.25%9,597,978
Jan 26, 202617.2017.4217.1617.2217.050.94%7,109,065
Jan 23, 202617.0017.1616.7617.0616.89-0.70%6,584,899
Jan 22, 202616.9517.2216.5717.1816.860.94%8,452,638
Jan 21, 202617.1817.2016.9617.0216.70-0.70%5,864,831
Jan 20, 202617.2917.4116.9917.1416.82-1.04%7,963,487
Jan 16, 202617.2917.4617.2317.3217.00-0.35%4,934,452
Jan 15, 202617.2317.6617.0517.3817.05-1.86%10,210,024
Jan 14, 202617.2717.8917.2517.7117.383.03%7,752,569
Jan 13, 202617.1517.2417.0317.1916.87-0.17%8,546,927
Jan 12, 202616.6717.5316.6617.2216.903.36%17,604,322
Jan 9, 202616.7016.9516.6316.6616.350.18%11,663,455
Jan 8, 202615.9516.6815.9516.6316.323.36%16,577,397
Jan 7, 202617.3017.4115.8016.0915.79-5.96%26,947,207
Jan 6, 202617.2917.3916.9917.1116.79-0.87%16,175,080
Jan 5, 202617.2917.3716.9317.2616.94-0.29%9,617,892
Jan 2, 202617.1717.3517.0517.3116.990.82%6,807,565
Dec 31, 202517.2217.3617.1717.1716.85-0.46%7,368,420
Dec 30, 202517.2517.4517.2517.2516.93-0.23%6,241,893
Dec 29, 202517.2117.5217.2117.2916.97-0.69%7,981,171
Dec 26, 202517.2117.4417.2117.4117.080.75%6,705,215
Dec 24, 202517.2917.3117.1717.2816.960.41%2,982,719
Dec 23, 202517.3817.4017.0217.2116.89-1.38%8,817,987
Dec 22, 202517.3817.4617.1917.4517.120.11%6,179,713
Dec 19, 202517.4617.5017.2717.4317.10-0.23%14,999,977
Dec 18, 202517.4717.6817.4417.4717.14-1.19%12,403,556
Dec 17, 202517.4017.8317.3417.6817.351.20%7,648,248
Dec 16, 202517.3617.5217.1317.4717.140.81%8,722,705
Dec 15, 202517.3917.4616.5517.3317.01-0.17%10,411,337
Dec 12, 202517.3817.5717.2917.3617.030.46%5,860,840
Dec 11, 202517.1217.4217.0917.2816.961.29%5,795,294
Dec 10, 202517.2617.5417.0517.0616.74-0.99%14,122,160
Dec 9, 202517.2017.3617.1717.2316.910.41%6,281,944
Dec 8, 202517.2317.3817.1617.1616.84-0.35%7,671,896
Dec 5, 202517.6317.6817.1517.2216.90-2.49%12,663,393
Dec 4, 202517.8717.9117.4517.6617.33-1.56%8,854,241
Dec 3, 202517.9318.2817.8517.9417.600.50%5,978,948