Albertsons Companies Inc (ACI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3999 | 6.65351711027 | 21.04 | 22.69 | 21.0001 | 8218840 | 22.18670292 | CS |
| 4 | 1.2299 | 5.79867986799 | 21.21 | 23.2 | 19.63 | 7221438 | 21.58410442 | CS |
| 12 | 2.4399 | 12.1995 | 20 | 23.2 | 19.53 | 6870719 | 21.16464848 | CS |
| 26 | 3.4399 | 18.1047368421 | 19 | 23.2 | 17 | 5947821 | 20.34705987 | CS |
| 52 | 2.1599 | 10.6503944773 | 20.28 | 23.2 | 17 | 4338272 | 20.08093226 | CS |
| 156 | -9.4001 | -29.5229271357 | 31.84 | 32.68 | 17 | 3846578 | 21.88065445 | CS |
| 260 | 22.1399 | 7379.96666667 | 0.3 | 37.99 | 0.3 | 3104896 | 21.81948097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 22.41 | -0.11 | -0.49 | 22.45 | 22.585 | 22.14 | 6832138 |
| 1745361600 | 22.52 | 0.25 | 1.12 | 22.35 | 22.69 | 22.1 | 7717387 |
| 1745275200 | 22.27 | 0.56 | 2.58 | 21.89 | 22.31 | 21.81 | 8282499 |
| 1744929600 | 21.71 | 0.56 | 2.65 | 21.04 | 21.76 | 21.0001 | 10043335 |
| 1744843200 | 21.15 | 1.21 | 6.07 | 20.04 | 21.18 | 20.04 | 12194335 |
| 1744756800 | 19.94 | -1.63 | -7.56 | 20.6 | 21.27 | 19.63 | 16415083 |
| 1744670400 | 21.57 | 0.38 | 1.79 | 21.44 | 21.71 | 21.25 | 8096687 |
| 1744411200 | 21.19 | -0.17 | -0.80 | 21.41 | 21.45 | 20.95 | 5069140 |
| 1744324800 | 21.36 | 0.06 | 0.28 | 21.24 | 21.68 | 20.97 | 5051587 |
| 1744238400 | 21.3 | 0.36 | 1.72 | 20.79 | 21.88 | 20.72 | 6259600 |
| 1744152000 | 20.94 | -0.39 | -1.83 | 21.72 | 21.87 | 20.83 | 4888393 |
| 1744065600 | 21.33 | -0.64 | -2.91 | 21.39 | 21.9 | 20.88 | 7556247 |
| 1743806400 | 21.97 | -0.94 | -4.10 | 22.34 | 22.9 | 21.78 | 6566382 |
| 1743720000 | 22.91 | 0.48 | 2.14 | 22.33 | 23.2 | 22.33 | 7863501 |
| 1743633600 | 22.43 | 0.04 | 0.18 | 22.39 | 22.59 | 22.285 | 4079740 |
| 1743547200 | 22.39 | 0.4 | 1.82 | 22 | 22.4 | 21.8 | 5353747 |
| 1743460800 | 21.99 | 0.37 | 1.71 | 21.62 | 22.045 | 21.6 | 7509713 |
| 1743201600 | 21.62 | 0.45 | 2.13 | 21.18 | 21.665 | 21.105 | 4142767 |
| 1743115200 | 21.17 | 0.01 | 0.05 | 21.21 | 21.275 | 21.06 | 3285048 |
| 1743028800 | 21.16 | 0.35 | 1.68 | 20.7 | 21.215 | 20.66 | 3994677 |
| 1742942400 | 20.81 | 0.01 | 0.05 | 20.8 | 20.99 | 20.68 | 4299999 |
| 1742856000 | 20.8 | -0.34 | -1.61 | 21.15 | 21.25 | 20.75 | 4290248 |
| 1742596800 | 21.14 | -0.13 | -0.61 | 21.19 | 21.315 | 20.98 | 3434086 |
| 1742510400 | 21.27 | -0.36 | -1.66 | 21.5 | 21.625 | 21.235 | 3977998 |
| 1742424000 | 21.63 | -0.39 | -1.77 | 22.05 | 22.05 | 21.51 | 4688092 |
| 1742337600 | 22.02 | 0.09 | 0.41 | 22 | 22.04 | 21.765 | 5592135 |
| 1742251200 | 21.93 | 0.85 | 4.03 | 21.08 | 22.035 | 21.08 | 7061444 |
| 1741992000 | 21.08 | -0.11 | -0.52 | 21.1 | 21.34 | 20.99 | 4160845 |
| 1741905600 | 21.19 | 0.34 | 1.63 | 20.91 | 21.28 | 20.78 | 5646733 |
| 1741819200 | 20.85 | -0.61 | -2.84 | 21.47 | 21.47 | 20.69 | 6767614 |
| 1741732800 | 21.46 | 0.31 | 1.47 | 21 | 21.605 | 20.98 | 7443995 |
| 1741646400 | 21.15 | -0.31 | -1.44 | 21.35 | 21.45 | 20.64 | 58771111 |
| 1741390800 | 21.46 | 0.49 | 2.34 | 20.87 | 21.505 | 20.86 | 11256980 |
| 1741304400 | 20.97 | 0.17 | 0.82 | 20.81 | 21.205 | 20.765 | 11153707 |
| 1741218000 | 20.8 | 1.04 | 5.26 | 20.5 | 20.88 | 20.37 | 12468025 |
| 1741131600 | 19.76 | -0.93 | -4.49 | 20.35 | 20.53 | 19.585 | 7726593 |
| 1741045200 | 20.69 | -0.35 | -1.66 | 20.87 | 21.07 | 20.44 | 4636069 |
| 1740786000 | 21.04 | 0.22 | 1.06 | 20.9 | 21.08 | 20.785 | 4702007 |
| 1740699600 | 20.82 | 0.13 | 0.63 | 20.76 | 21.025 | 20.65 | 3221455 |
| 1740613200 | 20.69 | 0.04 | 0.19 | 20.62 | 21.07 | 20.555 | 4432803 |
| 1740526800 | 20.65 | 0.22 | 1.08 | 20.49 | 20.775 | 20.35 | 3862761 |
| 1740440400 | 20.43 | -0.12 | -0.58 | 20.6 | 20.64 | 20.35 | 3335373 |
| 1740181200 | 20.55 | -0.01 | -0.05 | 20.45 | 20.71 | 20.265 | 7541133 |
| 1740094800 | 20.56 | 0.03 | 0.15 | 20.37 | 20.62 | 20.24 | 4038253 |
| 1740008400 | 20.53 | -0.11 | -0.53 | 20.62 | 20.705 | 20.43 | 2547994 |
| 1739922000 | 20.64 | -0.19 | -0.91 | 20.71 | 20.75 | 20.52 | 4122288 |
| 1739576400 | 20.83 | -0.51 | -2.39 | 21.3 | 21.395 | 20.69 | 3612767 |
| 1739490000 | 21.34 | -0.22 | -1.02 | 21.56 | 21.67 | 21.33 | 3937439 |
| 1739403600 | 21.56 | 0.27 | 1.27 | 21.12 | 21.58 | 21.1 | 6408240 |
| 1739317200 | 21.29 | 0.08 | 0.38 | 21.14 | 21.3 | 20.9 | 3590426 |
| 1739230800 | 21.21 | 0.32 | 1.53 | 20.95 | 21.22 | 20.771 | 3655618 |
| 1738971600 | 20.89 | 0.26 | 1.26 | 20.6 | 20.95 | 20.45 | 4006142 |
| 1738885200 | 20.63 | 0.23 | 1.13 | 20.49 | 20.7 | 20.35 | 5277893 |
| 1738798800 | 20.4 | 0.15 | 0.74 | 20.25 | 20.445 | 20.17 | 3942472 |
| 1738712400 | 20.25 | 0.67 | 3.42 | 19.71 | 20.3 | 19.625 | 6406378 |
| 1738626000 | 19.58 | -0.47 | -2.34 | 19.78 | 20.08 | 19.53 | 7245716 |
| 1738366800 | 20.05 | 0 | 0.00 | 20.07 | 20.255 | 20.01 | 3449188 |
| 1738280400 | 20.05 | 0.03 | 0.15 | 20 | 20.17 | 19.94 | 4587658 |
| 1738194000 | 20.02 | 0.18 | 0.91 | 19.83 | 20.055 | 19.8 | 2976775 |
| 1738107600 | 19.84 | 0.04 | 0.20 | 19.71 | 19.94 | 19.62 | 3506834 |
| 1738021200 | 19.8 | -0.11 | -0.55 | 20.06 | 20.19 | 19.735 | 4546433 |
| 1737762000 | 19.91 | 0.29 | 1.48 | 19.71 | 19.92 | 19.595 | 7595368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
