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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2025	21.53	21.9	21.9	21.91	21.42	4.84M
May 14, 2025	21.76	21.54	21.54	21.91	21.41	6.48M
May 13, 2025	22.24	21.72	21.72	22.43	21.72	4.89M
May 12, 2025	22.38	22.3	22.3	22.61	21.89	5.87M
May 09, 2025	22.33	22.47	22.47	22.6	22.31	4.4M
May 08, 2025	22.34	22.32	22.32	22.74	22.31	6.33M
May 07, 2025	22.26	22.4	22.4	22.59	22.07	6.4M
May 06, 2025	21.64	21.93	21.93	21.95	21.63	5.75M
May 05, 2025	21.9	21.7	21.7	21.91	21.67	3.68M
May 02, 2025	22.23	21.93	21.93	22.23	21.9	4.36M
May 01, 2025	21.99	22.01	22.01	22.23	21.93	4.68M
April 30, 2025	22.08	21.98	21.98	22.13	21.71	3.98M
April 29, 2025	21.45	21.94	21.94	21.97	21.45	5.3M
April 28, 2025	21.98	21.69	21.69	22.03	21.57	5.65M
April 25, 2025	22.19	21.91	21.91	22.33	21.69	5.82M
April 24, 2025	22.52	22.36	22.21	22.52	22.15	6.43M
April 23, 2025	22.45	22.41	22.26	22.59	22.14	6.83M
April 22, 2025	22.35	22.52	22.37	22.69	22.1	7.72M
April 21, 2025	21.9	22.27	22.12	22.31	21.81	8.28M
April 17, 2025	21.04	21.71	21.56	21.76	21	10.04M
April 16, 2025	20.04	21.15	21.15	21.18	20.04	12.19M
April 15, 2025	20.6	19.94	19.94	21.27	19.63	16.42M
April 14, 2025	21.44	21.57	21.57	21.71	21.25	8.19M
April 11, 2025	21.41	21.19	21.19	21.45	20.95	5.07M
April 10, 2025	21.24	21.36	21.36	21.68	20.97	5.05M
April 09, 2025	20.79	21.3	21.3	21.88	20.72	6.26M
April 08, 2025	21.72	20.94	20.94	21.87	20.83	4.89M
April 07, 2025	21.39	21.33	21.33	21.9	20.88	7.56M
April 04, 2025	22.34	21.97	21.97	22.9	21.78	6.4M
April 03, 2025	22.33	22.91	22.91	23.2	22.33	7.86M
April 02, 2025	22.4	22.43	22.43	22.59	22.29	4.08M
April 01, 2025	22	22.39	22.39	22.4	21.8	5.35M
March 31, 2025	21.62	21.99	21.99	22.05	21.6	7.51M
March 28, 2025	21.18	21.62	21.62	21.67	21.11	4.14M
March 27, 2025	21.21	21.17	21.17	21.28	21.06	3.29M
March 26, 2025	20.7	21.16	21.16	21.22	20.66	3.99M
March 25, 2025	20.89	20.81	20.81	20.99	20.68	4.3M
March 24, 2025	21.15	20.8	20.8	21.25	20.75	4.29M
March 21, 2025	21.19	21.14	21.14	21.32	20.98	7.92M
March 20, 2025	21.5	21.27	21.27	21.63	21.24	3.98M
March 19, 2025	22.05	21.63	21.63	22.05	21.51	4.69M
March 18, 2025	22	22.02	22.02	22.04	21.77	5.59M
March 17, 2025	21.08	21.93	21.93	22.04	21.08	7.07M
March 14, 2025	21.1	21.08	21.08	21.34	20.99	4.15M
March 13, 2025	20.91	21.19	21.19	21.28	20.78	5.65M
March 12, 2025	21.47	20.85	20.85	21.47	20.69	6.77M
March 11, 2025	21	21.46	21.46	21.61	20.98	7.44M
March 10, 2025	21.35	21.15	21.15	21.45	20.64	58.77M
March 07, 2025	20.87	21.46	21.46	21.51	20.86	11.26M
March 06, 2025	20.81	20.97	20.97	21.21	20.77	11.14M
March 05, 2025	20.5	20.8	20.8	20.88	20.37	12.47M
March 04, 2025	20.35	19.76	19.76	20.53	19.59	7.74M
March 03, 2025	20.87	20.69	20.69	21.07	20.44	4.64M
February 28, 2025	20.9	21.04	21.04	21.08	20.79	4.7M
February 27, 2025	20.76	20.82	20.82	21.03	20.65	3.22M
February 26, 2025	20.62	20.69	20.69	21.07	20.56	4.43M
February 25, 2025	20.49	20.65	20.65	20.78	20.35	3.86M
February 24, 2025	20.6	20.43	20.43	20.64	20.35	3.34M
February 21, 2025	20.45	20.55	20.55	20.71	20.27	7.54M
February 20, 2025	20.37	20.56	20.56	20.62	20.24	4.04M

Albertsons Companies, Inc. (ACI) NYSE