Skip to main content

Albertsons Companies Inc Cl A (NY: ACI )

20.20 -0.11 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 20.34 20.41 20.19 20.20 1,520,094 -0.11(-0.54%)
Jun 11, 2024 20.00 20.31 19.96 20.31 1,822,380 +0.27(+1.35%)
Jun 10, 2024 20.08 20.14 20.00 20.04 1,535,568 -0.03(-0.15%)
Jun 07, 2024 20.26 20.34 20.00 20.07 2,024,439 -0.21(-1.04%)
Jun 06, 2024 20.41 20.50 20.28 20.28 1,076,000 -0.07(-0.34%)
Jun 05, 2024 20.33 20.49 20.30 20.35 1,818,153 -0.02(-0.10%)
Jun 04, 2024 20.55 20.56 20.25 20.37 2,195,097 -0.18(-0.88%)
Jun 03, 2024 20.64 20.78 20.41 20.55 2,210,559 -0.09(-0.44%)
May 31, 2024 20.47 20.65 20.43 20.64 4,236,680 +0.12(+0.58%)
May 30, 2024 20.38 20.57 20.33 20.52 1,656,984 +0.16(+0.79%)
May 29, 2024 20.31 20.44 20.24 20.36 3,176,643 +0.00(+0.00%)
May 28, 2024 20.31 20.47 20.30 20.36 1,553,753 -0.01(-0.05%)
May 24, 2024 20.53 20.54 20.33 20.37 1,333,840 -0.11(-0.54%)
May 23, 2024 20.58 20.58 20.39 20.48 1,642,738 -0.13(-0.63%)
May 22, 2024 20.52 20.62 20.52 20.61 1,624,867 +0.11(+0.54%)
May 21, 2024 20.60 20.77 20.45 20.50 1,733,890 -0.14(-0.68%)
May 20, 2024 20.64 20.70 20.46 20.64 1,581,800 +0.02(+0.10%)
May 17, 2024 20.91 20.93 20.52 20.62 2,497,719 -0.28(-1.34%)
May 16, 2024 20.86 20.97 20.76 20.90 2,455,869 +0.09(+0.43%)
May 15, 2024 20.78 20.85 20.59 20.81 912,731 +0.01(+0.05%)
May 14, 2024 20.77 20.83 20.65 20.80 1,566,566 +0.11(+0.53%)
May 13, 2024 20.74 20.89 20.68 20.69 1,919,525 -0.05(-0.24%)
May 10, 2024 20.70 20.77 20.65 20.74 841,233 +0.04(+0.19%)
May 09, 2024 20.79 20.83 20.67 20.70 1,531,893 -0.04(-0.19%)
May 08, 2024 20.56 20.78 20.42 20.74 2,101,672 +0.14(+0.68%)
May 07, 2024 20.66 20.75 20.59 20.60 2,554,813 -0.02(-0.10%)
May 06, 2024 20.59 20.70 20.53 20.62 897,834 +0.05(+0.24%)
May 03, 2024 20.67 20.69 20.50 20.57 1,421,457 -0.15(-0.72%)
May 02, 2024 20.63 20.73 20.60 20.72 1,649,712 +0.14(+0.68%)
May 01, 2024 20.24 20.60 20.24 20.58 2,311,914 +0.18(+0.88%)
Apr 30, 2024 20.26 20.43 20.02 20.40 2,138,254 +0.03(+0.15%)
Apr 29, 2024 20.13 20.38 20.02 20.37 1,518,910 +0.24(+1.19%)
Apr 26, 2024 19.90 20.17 19.89 20.13 1,553,317 +0.22(+1.10%)
Apr 25, 2024 19.98 20.12 19.86 19.91 3,751,616 -0.03(-0.15%)
Apr 24, 2024 20.16 20.24 19.73 19.94 4,154,855 -0.26(-1.28%)
Apr 23, 2024 20.27 20.30 20.04 20.20 3,759,703 +0.09(+0.44%)
Apr 22, 2024 20.37 20.37 19.94 20.11 3,599,857 -0.12(-0.59%)
Apr 19, 2024 20.34 20.35 20.19 20.23 1,856,873 -0.11(-0.54%)
Apr 18, 2024 20.31 20.45 20.19 20.34 2,087,264 +0.02(+0.10%)
Apr 17, 2024 20.10 20.38 20.09 20.32 1,616,576 +0.23(+1.14%)
Apr 16, 2024 20.12 20.20 20.02 20.09 2,200,528 -0.03(-0.15%)
Apr 15, 2024 20.32 20.34 20.03 20.12 2,929,320 -0.14(-0.69%)
Apr 12, 2024 20.54 20.58 20.01 20.26 3,643,788 -0.29(-1.40%)
Apr 11, 2024 20.77 20.78 20.47 20.55 2,721,784 -0.19(-0.91%)
Apr 10, 2024 20.71 20.77 20.58 20.74 4,130,092 -0.07(-0.33%)
Apr 09, 2024 20.86 20.87 20.72 20.80 1,732,869 -0.03(-0.14%)
Apr 08, 2024 20.94 20.97 20.73 20.83 5,582,492 -0.07(-0.33%)
Apr 05, 2024 20.99 21.00 20.70 20.90 3,141,295 -0.10(-0.47%)
Apr 04, 2024 21.17 21.27 20.90 21.00 1,873,404 -0.10(-0.47%)
Apr 03, 2024 21.10 21.20 20.95 21.10 1,453,275 +0.14(+0.66%)
Apr 02, 2024 21.09 21.16 20.90 20.96 2,757,030 -0.21(-0.99%)
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.