Skip to main content

Albertsons Companies Inc Cl A (NY: ACI )

21.40 -0.01 (-0.05%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 19.15 19.50 18.80 19.31 12,629,736 -1.03(-5.08%)
Jun 29, 2022 20.62 20.84 20.02 20.34 3,631,189 -0.19(-0.92%)
Jun 28, 2022 21.32 21.52 20.48 20.53 3,339,585 -0.80(-3.76%)
Jun 27, 2022 21.22 21.56 21.11 21.33 2,867,059 +0.12(+0.54%)
Jun 24, 2022 21.04 21.40 20.82 21.22 3,499,774 +0.17(+0.79%)
Jun 23, 2022 21.11 21.65 20.82 21.05 5,361,208 +0.53(+2.61%)
Jun 22, 2022 20.71 20.98 20.40 20.51 2,902,642 -0.42(-2.00%)
Jun 21, 2022 19.79 20.96 19.79 20.93 2,567,512 +1.16(+5.85%)
Jun 17, 2022 20.33 20.48 19.45 19.78 8,644,878 -0.51(-2.53%)
Jun 16, 2022 20.12 20.75 20.05 20.29 3,061,411 -0.44(-2.13%)
Jun 15, 2022 20.58 20.91 20.49 20.73 2,218,302 +0.27(+1.34%)
Jun 14, 2022 21.07 21.13 20.32 20.46 3,450,596 -0.33(-1.60%)
Jun 13, 2022 21.35 21.48 20.72 20.79 2,538,201 -0.86(-3.97%)
Jun 10, 2022 21.07 21.72 21.03 21.65 3,000,050 +0.35(+1.66%)
Jun 09, 2022 21.30 21.62 21.14 21.30 3,689,817 +0.16(+0.75%)
Jun 08, 2022 21.82 21.82 21.09 21.14 2,504,931 -0.77(-3.50%)
Jun 07, 2022 21.68 22.08 21.63 21.90 1,925,318 +0.01(+0.03%)
Jun 06, 2022 22.61 22.61 21.79 21.90 2,049,945 -0.46(-2.07%)
Jun 03, 2022 22.33 22.59 22.18 22.36 2,476,905 -0.01(-0.06%)
Jun 02, 2022 22.21 22.45 21.84 22.37 2,441,150 +0.33(+1.48%)
Jun 01, 2022 22.27 22.27 21.85 22.05 2,151,999 -0.03(-0.13%)
May 31, 2022 21.90 22.32 21.71 22.08 1,697,922 -0.04(-0.20%)
May 27, 2022 21.95 22.20 21.80 22.12 2,202,355 +0.26(+1.19%)
May 26, 2022 21.68 22.17 21.48 21.86 3,061,679 +0.41(+1.92%)
May 25, 2022 20.94 21.63 20.79 21.45 3,845,448 +0.28(+1.33%)
May 24, 2022 20.05 21.40 19.80 21.17 11,433,031 +0.74(+3.61%)
May 23, 2022 20.03 20.71 19.84 20.43 2,921,190 +0.55(+2.76%)
May 20, 2022 19.58 19.90 19.39 19.88 2,936,898 +0.30(+1.55%)
May 19, 2022 19.34 19.86 19.16 19.58 6,344,293 -0.01(-0.04%)
May 18, 2022 20.15 20.31 19.49 19.58 5,529,660 -1.55(-7.32%)
May 17, 2022 21.32 21.56 20.92 21.13 3,982,491 -0.47(-2.17%)
May 16, 2022 21.99 22.08 21.49 21.60 2,571,891 -0.05(-0.23%)
May 13, 2022 21.84 21.84 21.37 21.65 2,163,124 -0.01(-0.03%)
May 12, 2022 21.51 22.11 21.37 21.66 2,327,426 +0.09(+0.40%)
May 11, 2022 21.90 22.25 21.50 21.57 2,760,698 -0.33(-1.49%)
May 10, 2022 21.75 22.15 21.43 21.90 3,157,132 +0.12(+0.56%)
May 09, 2022 21.50 21.89 21.45 21.77 3,184,504 +0.01(+0.07%)
May 06, 2022 21.59 22.10 21.44 21.76 2,552,620 -0.01(-0.03%)
May 05, 2022 22.98 22.98 21.68 21.77 4,254,639 -1.22(-5.31%)
May 04, 2022 22.62 23.06 22.36 22.99 2,457,303 +0.40(+1.76%)
May 03, 2022 22.57 22.93 22.35 22.59 2,068,109 +0.19(+0.84%)
May 02, 2022 22.73 23.07 22.10 22.40 3,965,831 -0.20(-0.90%)
Apr 29, 2022 23.12 23.28 22.51 22.60 3,935,469 -0.61(-2.65%)
Apr 28, 2022 22.61 23.29 22.36 23.22 3,746,924 +0.56(+2.46%)
Apr 27, 2022 22.62 23.05 22.11 22.66 3,415,215 -0.04(-0.19%)
Apr 26, 2022 23.43 23.43 22.59 22.70 3,716,641 -0.73(-3.11%)
Apr 25, 2022 23.01 23.61 22.89 23.43 4,544,151 +0.23(+1.00%)
Apr 22, 2022 23.53 23.65 23.08 23.20 6,696,348 -1.19(-4.87%)
Apr 21, 2022 23.96 24.48 23.70 24.39 2,265,071 +0.42(+1.77%)
Apr 20, 2022 24.02 24.29 23.70 23.97 3,528,859 +0.13(+0.54%)
Apr 19, 2022 23.87 23.91 23.42 23.84 2,497,441 +0.07(+0.30%)
Apr 18, 2022 23.38 23.93 23.37 23.76 2,843,772 +0.43(+1.85%)
Apr 14, 2022 23.85 23.97 23.19 23.33 4,320,099 -0.55(-2.32%)
Apr 13, 2022 23.22 24.10 22.97 23.89 6,132,695 +0.87(+3.78%)
Apr 12, 2022 23.95 24.55 22.89 23.02 8,279,333 -2.02(-8.08%)
Apr 11, 2022 25.56 25.59 24.81 25.04 7,505,986 -0.36(-1.42%)
Apr 08, 2022 25.54 25.92 25.18 25.40 7,833,538 +0.37(+1.47%)
Apr 07, 2022 24.81 25.54 24.48 25.03 4,291,163 +0.49(+1.99%)
Apr 06, 2022 24.34 25.01 24.18 24.54 2,210,403 +0.16(+0.65%)
Apr 05, 2022 24.43 24.84 24.25 24.38 2,052,546 +0.00(+0.00%)
Apr 04, 2022 24.62 24.66 24.16 24.38 1,796,365 -0.04(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.