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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.62	17.61	17.61	17.9	17.53	7.94M
November 20, 2025	17.78	17.57	17.57	17.89	17.5	8.4M
November 19, 2025	18.17	17.84	17.84	18.19	17.83	6.66M
November 18, 2025	18.23	18.14	18.14	18.25	17.93	6.01M
November 17, 2025	18.21	18.12	18.12	18.32	17.99	5.68M
November 14, 2025	18.04	18.21	18.21	18.23	17.91	5.46M
November 13, 2025	17.87	17.96	17.96	18.17	17.87	6.2M
November 12, 2025	17.84	17.86	17.86	18.1	17.81	5.28M
November 11, 2025	17.69	17.82	17.82	17.84	17.52	7.17M
November 10, 2025	17.61	17.48	17.48	17.74	17.38	10.47M
November 07, 2025	17.59	17.73	17.73	17.92	17.52	6.55M
November 06, 2025	17.49	17.48	17.48	17.72	17.38	6.36M
November 05, 2025	17.28	17.48	17.48	17.75	17.14	7.47M
November 04, 2025	17.64	17.31	17.31	17.73	17.27	8.56M
November 03, 2025	17.5	17.59	17.59	17.68	17.43	14.79M
October 31, 2025	17.71	17.69	17.69	17.77	17.19	12.22M
October 30, 2025	18.26	17.91	17.91	18.4	17.87	6.65M
October 29, 2025	18.28	18.27	18.27	18.39	18.2	8.41M
October 28, 2025	18.65	18.47	18.47	18.79	18.44	6.37M
October 27, 2025	18.56	18.78	18.78	18.82	18.36	7.41M
October 24, 2025	19.16	18.65	18.65	19.2	18.57	8.14M
October 23, 2025	19.62	19.21	19.21	19.76	19.2	8.01M
October 22, 2025	19.35	19.56	19.56	19.62	19.28	6.8M
October 21, 2025	19.64	19.34	19.34	19.92	19.3	10.82M
October 20, 2025	19.69	19.66	19.66	20	19.56	7.15M
October 17, 2025	19.4	19.74	19.74	19.88	19.32	9.51M
October 16, 2025	19.17	19.23	19.23	19.54	19.08	8.55M
October 15, 2025	19.21	19.21	19.21	19.29	18.91	10.7M
October 14, 2025	18.45	19.26	19.26	19.5	17.7	23.62M
October 13, 2025	16.96	16.95	16.95	17.22	16.85	8.97M
October 10, 2025	17.31	17.12	17.12	17.31	16.95	9.02M
October 09, 2025	17.45	17.29	17.29	17.65	17.14	8.74M
October 08, 2025	17.28	17.35	17.35	17.37	17.15	8.45M
October 07, 2025	16.81	17.19	17.19	17.22	16.7	8.92M
October 06, 2025	17.3	16.8	16.8	17.35	16.75	8.74M
October 03, 2025	17.31	17.38	17.38	17.51	17.28	4.79M
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

Albertsons Companies, Inc. (ACI) NYSE