Albertsons Companies, Inc. - ACI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	17.2	17.35	17.35	17.45	17.19	5.47M
October 01, 2025	17.53	17.35	17.35	17.6	17.11	6.1M
September 30, 2025	17.39	17.51	17.51	17.6	17.35	6.84M
September 29, 2025	17.58	17.48	17.48	17.59	17.31	5.58M
September 26, 2025	17.41	17.56	17.56	17.61	17.34	4.08M
September 25, 2025	17.84	17.45	17.45	17.85	17.36	5.62M
September 24, 2025	17.6	17.72	17.72	17.8	17.6	4.23M
September 23, 2025	17.71	17.58	17.58	17.75	17.5	6.21M
September 22, 2025	17.97	17.72	17.72	17.97	17.62	7.06M
September 19, 2025	18.28	17.9	17.9	18.32	17.81	10.05M
September 18, 2025	18.41	18.33	18.33	18.45	18.28	4.74M
September 17, 2025	18.49	18.39	18.39	18.6	18.34	7.02M
September 16, 2025	18.45	18.45	18.45	18.48	18.21	7.98M
September 15, 2025	18.77	18.4	18.4	18.77	18.4	5.56M
September 12, 2025	18.68	18.73	18.73	18.79	18.61	3.29M
September 11, 2025	18.61	18.72	18.72	18.72	18.44	7.48M
September 10, 2025	18.66	18.55	18.55	18.72	18.42	5.21M
September 09, 2025	19.19	18.73	18.73	19.2	18.63	7.14M
September 08, 2025	19.06	19.25	19.25	19.25	18.86	5.98M
September 05, 2025	19.07	19.06	19.06	19.11	18.93	4.59M
September 04, 2025	19.34	19.1	19.1	19.49	18.97	4.74M
September 03, 2025	19.18	19.31	19.31	19.32	19.12	3.55M
September 02, 2025	19.5	19.26	19.26	19.55	19.17	7.88M
August 29, 2025	19.32	19.46	19.46	19.47	19.18	4.53M
August 28, 2025	19.37	19.26	19.26	19.45	19.02	4.13M
August 27, 2025	19.42	19.53	19.53	19.68	19.37	7.27M
August 26, 2025	19.66	19.4	19.4	19.71	19.36	7.37M
August 25, 2025	19.5	19.68	19.68	19.71	19.49	3.98M
August 22, 2025	19.5	19.52	19.52	19.6	19.4	4.19M
August 21, 2025	19.54	19.46	19.46	19.57	19.27	4.87M
August 20, 2025	19.56	19.71	19.71	19.71	19.46	5.49M
August 19, 2025	19.36	19.43	19.43	19.56	19.32	3.35M
August 18, 2025	19.23	19.23	19.23	19.36	19.1	4.04M
August 15, 2025	19.01	19.19	19.19	19.24	19.01	4.48M
August 14, 2025	19.12	19.06	19.06	19.3	19.01	4.99M
August 13, 2025	18.95	19.1	19.1	19.19	18.6	9.13M
August 12, 2025	19.37	19.5	19.5	19.51	19.25	4.16M
August 11, 2025	19.79	19.36	19.36	19.81	19.35	7.05M
August 08, 2025	19.9	19.71	19.71	20.02	19.67	4.81M
August 07, 2025	19.59	19.86	19.86	19.9	19.51	4.88M
August 06, 2025	19.25	19.59	19.59	19.64	19.25	6.03M
August 05, 2025	19.22	19.28	19.28	19.34	19.17	6.8M
August 04, 2025	19.41	19.26	19.26	19.64	19.24	4.34M
August 01, 2025	19.44	19.61	19.61	19.65	19.3	5.69M
July 31, 2025	19.36	19.22	19.22	19.5	19.2	5.4M
July 30, 2025	19.7	19.47	19.47	19.73	19.4	7.52M
July 29, 2025	19.73	19.67	19.67	19.81	19.58	7.87M
July 28, 2025	19.99	19.69	19.69	20.05	19.66	6.24M
July 25, 2025	20.47	20	20	20.47	19.98	4.37M
July 24, 2025	20.8	20.54	20.39	20.81	20.48	5.48M
July 23, 2025	20.57	20.8	20.65	20.91	20.57	5.25M
July 22, 2025	20.44	20.57	20.42	20.64	20.37	6.32M
July 21, 2025	20.3	20.04	19.89	20.46	20.02	7.12M
July 18, 2025	20.24	20.47	20.32	20.62	20.14	7.59M
July 17, 2025	20.48	20.24	20.09	20.53	20.19	11.34M
July 16, 2025	20.9	20.53	20.53	21.14	20.52	10.89M
July 15, 2025	21.69	21.01	21.01	21.76	20.57	16.44M
July 14, 2025	22.23	22.13	22.13	22.39	22.04	8.84M
July 11, 2025	22.25	22.15	22.15	22.32	22.1	4.57M
July 10, 2025	22.36	22.28	22.28	22.49	22.14	5.02M

Albertsons Companies, Inc. (ACI) NYSE