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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.96	17.9	17.9	17.96	17.61	4.81M
February 19, 2026	18.06	17.93	17.93	18.36	17.74	4.43M
February 18, 2026	18.42	18.12	18.12	18.52	17.99	6.56M
February 17, 2026	18.72	18.47	18.47	18.83	18.29	5.41M
February 13, 2026	17.91	18.57	18.57	18.59	17.9	5.79M
February 12, 2026	17.76	17.93	17.93	18.18	17.76	6.07M
February 11, 2026	17.5	17.73	17.73	17.91	17.36	5.43M
February 10, 2026	17.9	17.57	17.57	18.07	17.57	6.05M
February 09, 2026	18.13	18.16	18.16	18.47	17.92	6.65M
February 06, 2026	17.82	18.09	18.09	18.2	17.82	5.54M
February 05, 2026	17.81	17.79	17.79	18.09	17.69	6.34M
February 04, 2026	17.53	17.76	17.76	18.08	17.5	6.98M
February 03, 2026	16.82	17.45	17.45	17.55	16.78	7.99M
February 02, 2026	16.68	16.86	16.86	16.87	16.52	4.34M
January 30, 2026	16.52	16.65	16.65	16.7	16.5	6.1M
January 29, 2026	16.72	16.59	16.59	16.81	16.48	7.58M
January 28, 2026	16.77	16.69	16.69	16.91	16.63	4.64M
January 27, 2026	17.15	16.66	16.66	17.24	16.4	9.6M
January 26, 2026	17.2	17.22	17.22	17.42	17.16	7.11M
January 23, 2026	17	17.06	17.06	17.16	16.76	6.58M
January 22, 2026	16.95	17.18	17.03	17.22	16.57	8.45M
January 21, 2026	17.17	17.02	17.02	17.2	16.95	4.34M
January 20, 2026	17.29	17.14	17.14	17.41	16.99	7.96M
January 16, 2026	17.29	17.32	17.32	17.46	17.23	4.93M
January 15, 2026	17.23	17.38	17.38	17.66	17.05	10.21M
January 14, 2026	17.27	17.71	17.71	17.89	17.25	7.75M
January 13, 2026	17.15	17.19	17.19	17.24	17.03	5.68M
January 12, 2026	16.67	17.22	17.22	17.53	16.66	17.6M
January 09, 2026	16.7	16.66	16.66	16.95	16.63	11.66M
January 08, 2026	15.95	16.63	16.63	16.68	15.95	16.58M
January 07, 2026	17.3	16.09	16.09	17.41	15.8	26.94M
January 06, 2026	17.29	17.11	17.11	17.39	16.99	16.18M
January 05, 2026	17.29	17.26	17.26	17.36	16.93	9.62M
January 02, 2026	17.17	17.31	17.31	17.35	17.05	6.81M
December 31, 2025	17.22	17.17	17.17	17.36	17.17	7.37M
December 30, 2025	17.25	17.25	17.25	17.45	17.25	6.24M
December 29, 2025	17.21	17.29	17.29	17.52	17.21	7.98M
December 26, 2025	17.21	17.41	17.41	17.44	17.21	6.71M
December 24, 2025	17.29	17.28	17.28	17.31	17.17	2.98M
December 23, 2025	17.38	17.21	17.21	17.4	17.02	8.82M
December 22, 2025	17.38	17.45	17.45	17.45	17.19	6.18M
December 19, 2025	17.46	17.43	17.43	17.5	17.27	15M
December 18, 2025	17.47	17.47	17.47	17.68	17.44	12.4M
December 17, 2025	17.4	17.68	17.68	17.82	17.34	5.58M
December 16, 2025	17.36	17.47	17.47	17.52	17.13	8.72M
December 15, 2025	17.39	17.33	17.33	17.45	16.55	10.41M
December 12, 2025	17.38	17.36	17.36	17.57	17.29	5.86M
December 11, 2025	17.12	17.28	17.28	17.42	17.09	5.8M
December 10, 2025	17.26	17.06	17.06	17.54	17.05	14.12M
December 09, 2025	17.2	17.23	17.23	17.36	17.17	6.28M
December 08, 2025	17.23	17.16	17.16	17.38	17.16	7.67M
December 05, 2025	17.63	17.22	17.22	17.68	17.15	12.66M
December 04, 2025	17.87	17.66	17.66	17.91	17.45	8.85M
December 03, 2025	17.93	17.94	17.94	18.28	17.85	5.98M
December 02, 2025	18.04	17.85	17.85	18.19	17.84	8.95M
December 01, 2025	18.25	18.1	18.1	18.36	18.1	7.33M
November 28, 2025	18.14	18.33	18.33	18.41	18.1	3.12M
November 26, 2025	17.98	18.14	18.14	18.35	17.98	6.66M
November 25, 2025	17.65	18	18	18.01	17.64	8.33M
November 24, 2025	17.8	17.56	17.56	17.8	17.19	36.78M

Albertsons Companies, Inc. (ACI) NYSE