Albertsons Companies Inc (ACI)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.28 | 1.48777895855 | 18.82 | 19.585 | 18.82 | 3310160 | 19.32145116 | CS |
4 | 0.8 | 4.37158469945 | 18.3 | 19.585 | 17.89 | 3383822 | 18.74379824 | CS |
12 | -1.28 | -6.2806673209 | 20.38 | 21.01 | 17.795 | 3472167 | 18.80272588 | CS |
26 | -1.67 | -8.04044294656 | 20.77 | 21.01 | 17.795 | 2910504 | 19.36068153 | CS |
52 | -2.11 | -9.94813767091 | 21.21 | 23.47 | 17.795 | 3016393 | 20.42895841 | CS |
156 | -16.02 | -45.6150341686 | 35.12 | 37.99 | 17.795 | 3254986 | 23.28304164 | CS |
260 | 18.8 | 6266.66666667 | 0.3 | 37.99 | 0.3 | 2577873 | 22.10526638 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731627600 | 19.1 | 0 | 0.00 | 19.38 | 19.43 | 19.04 | 2255363 |
1731541200 | 19.1 | -0.42 | -2.15 | 19.52 | 19.52 | 19.06 | 2058462 |
1731454800 | 19.52 | 0.16 | 0.83 | 19.25 | 19.585 | 19.1 | 2661146 |
1731368400 | 19.36 | 0.1 | 0.52 | 19.26 | 19.52 | 19.11 | 3049211 |
1731109200 | 19.26 | -0.08 | -0.41 | 19.29 | 19.35 | 19.025 | 4411971 |
1731022800 | 19.34 | 0.49 | 2.60 | 18.82 | 19.44 | 18.82 | 4370010 |
1730936400 | 18.85 | 0.3 | 1.62 | 19.1 | 19.17 | 18.79 | 4895345 |
1730850000 | 18.55 | 0.1 | 0.54 | 18.46 | 18.75 | 18.39 | 2019718 |
1730763600 | 18.45 | -0.21 | -1.13 | 18.52 | 18.8 | 18.33 | 2195040 |
1730500800 | 18.66 | 0.56 | 3.09 | 18.38 | 18.68 | 18.17 | 4300416 |
1730414400 | 18.1 | -0.13 | -0.71 | 18.22 | 18.295 | 18.09 | 1680742 |
1730328000 | 18.23 | 0.22 | 1.22 | 18.1 | 18.255 | 17.99 | 3460767 |
1730241600 | 18.01 | -0.33 | -1.80 | 18.33 | 18.405 | 17.89 | 5549598 |
1730155200 | 18.34 | -0.07 | -0.38 | 18.45 | 18.45 | 18.335 | 2299038 |
1729896000 | 18.41 | -0.36 | -1.92 | 18.8 | 18.83 | 18.385 | 2903776 |
1729809600 | 18.77 | -0.17 | -0.90 | 19 | 19.05 | 18.77 | 1843589 |
1729723200 | 18.94 | 0.4 | 2.16 | 18.5 | 18.94 | 18.42 | 2402107 |
1729636800 | 18.54 | -0.2 | -1.07 | 18.72 | 18.78 | 18.47 | 3950521 |
1729550400 | 18.74 | -0.26 | -1.37 | 19.05 | 19.1 | 18.73 | 5215001 |
1729291200 | 19 | 0.57 | 3.09 | 18.88 | 19.04 | 18.42 | 5422155 |
1729204800 | 18.43 | 0.12 | 0.66 | 18.3 | 18.5 | 18.16 | 2987834 |
1729118400 | 18.31 | -0.14 | -0.76 | 18.3 | 18.52 | 18.265 | 2615374 |
1729032000 | 18.45 | 0.19 | 1.04 | 18.47 | 18.585 | 18.195 | 3457032 |
1728945600 | 18.26 | -0.11 | -0.60 | 18.39 | 18.39 | 18.2 | 3010445 |
1728686400 | 18.37 | 0.07 | 0.38 | 18.34 | 18.41 | 18.235 | 2551851 |
1728600000 | 18.3 | -0.14 | -0.76 | 18.45 | 18.505 | 18.24 | 3102194 |
1728513600 | 18.44 | 0.19 | 1.04 | 18.2 | 18.46 | 18.16 | 1526646 |
1728427200 | 18.25 | 0 | 0.00 | 18.16 | 18.315 | 18.15 | 1735864 |
1728340800 | 18.25 | -0.33 | -1.78 | 18.6 | 18.6 | 18.23 | 2674435 |
1728081600 | 18.58 | 0.08 | 0.43 | 18.59 | 18.71 | 18.5 | 2129436 |
1727995200 | 18.5 | -0.06 | -0.32 | 18.47 | 18.56 | 18.355 | 4576610 |
1727908800 | 18.56 | 0 | 0.00 | 18.65 | 18.67 | 18.39 | 4882593 |
1727822400 | 18.56 | 0.08 | 0.43 | 18.42 | 18.57 | 18.4 | 2788553 |
1727736000 | 18.48 | -0.01 | -0.05 | 18.53 | 18.64 | 18.405 | 4003101 |
1727476800 | 18.49 | -0.01 | -0.05 | 18.5 | 18.525 | 18.37 | 2841612 |
1727390400 | 18.5 | 0.07 | 0.38 | 18.49 | 18.56 | 18.4 | 3112512 |
1727304000 | 18.43 | -0.09 | -0.49 | 18.5 | 18.52 | 18.3 | 2613795 |
1727217600 | 18.52 | -0.01 | -0.05 | 18.64 | 18.73 | 18.49 | 2649473 |
1727131200 | 18.53 | -0.14 | -0.75 | 18.59 | 18.6 | 18.4325 | 4348839 |
1726872000 | 18.67 | 0.11 | 0.59 | 18.51 | 18.73 | 18.415 | 4229183 |
1726785600 | 18.56 | 0.04 | 0.22 | 18.6 | 18.61 | 18.35 | 4591198 |
1726699200 | 18.52 | -0.02 | -0.11 | 18.55 | 18.76 | 18.51 | 3176903 |
1726612800 | 18.54 | -0.32 | -1.70 | 18.92 | 18.95 | 18.25 | 3462712 |
1726526400 | 18.86 | -0.2 | -1.05 | 19.11 | 19.2 | 18.86 | 2766119 |
1726267200 | 19.06 | 0.06 | 0.32 | 19.1 | 19.16 | 18.99 | 2608847 |
1726180800 | 19 | 0.47 | 2.54 | 18.55 | 19.04 | 18.54 | 5320585 |
1726094400 | 18.53 | 0.47 | 2.60 | 18.1 | 18.56 | 18.07 | 4142009 |
1726008000 | 18.06 | 0.12 | 0.67 | 17.97 | 18.07 | 17.795 | 4225887 |
1725921600 | 17.94 | -0.53 | -2.87 | 18.44 | 18.61 | 17.9 | 6313842 |
1725662400 | 18.47 | -0.54 | -2.84 | 19.08 | 19.16 | 18.45 | 6731238 |
1725576000 | 19.01 | -0.26 | -1.35 | 19.33 | 19.53 | 18.68 | 6866079 |
1725489600 | 19.27 | -0.09 | -0.46 | 19.33 | 19.7 | 19.13 | 3467025 |
1725403200 | 19.36 | -0.26 | -1.33 | 19.61 | 19.63 | 19.275 | 3679281 |
1725057600 | 19.62 | -0.5 | -2.49 | 20.06 | 20.06 | 19.34 | 6488628 |
1724971200 | 20.12 | -0.12 | -0.59 | 20.24 | 20.33 | 20.03 | 2073606 |
1724884800 | 20.24 | -0.39 | -1.89 | 20.62 | 20.625 | 20.18 | 1553511 |
1724798400 | 20.63 | -0.21 | -1.01 | 20.85 | 20.86 | 20.45 | 2310619 |
1724712000 | 20.84 | -0.09 | -0.43 | 20.94 | 20.95 | 20.77 | 3077068 |
1724452800 | 20.93 | 0.18 | 0.87 | 21 | 21.01 | 20.67 | 3233153 |
1724366400 | 20.75 | 0.46 | 2.27 | 20.38 | 20.775 | 20.3 | 2243576 |
1724280000 | 20.29 | -0.46 | -2.22 | 20.9 | 20.905 | 20.17 | 2689904 |
1724193600 | 20.75 | -0.17 | -0.81 | 20.88 | 20.925 | 20.7 | 2123069 |
1724107200 | 20.92 | 0.06 | 0.29 | 20.86 | 20.975 | 20.76 | 3301129 |
1723848000 | 20.86 | 0.39 | 1.91 | 20.48 | 20.91 | 20.33 | 3351554 |
1723761600 | 20.47 | 0.21 | 1.04 | 20.3 | 20.645 | 20.25 | 3921312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.