Albertsons Companies Inc (ACI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 1.05105105105 | 19.98 | 20.29 | 19.56 | 2820640 | 20.02400426 | CS |
| 4 | 0.59 | 3.01020408163 | 19.6 | 20.29 | 19.33 | 2645027 | 19.77656501 | CS |
| 12 | -0.44 | -2.13281628696 | 20.63 | 20.97 | 19.33 | 2199788 | 20.10998717 | CS |
| 26 | -1.58 | -7.25769407441 | 21.77 | 21.92 | 19.33 | 2814139 | 20.63877171 | CS |
| 52 | -1.89 | -8.5597826087 | 22.08 | 23.88 | 19.33 | 3015729 | 21.64177394 | CS |
| 156 | 0.09 | 0.44776119403 | 20.1 | 37.99 | 19.14 | 3073175 | 24.08191865 | CS |
| 260 | 4.69 | 30.2580645161 | 15.5 | 37.99 | 12.91 | 2887590 | 22.37072473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 20.19 | -0.02 | -0.10 | 20.25 | 20.27 | 20.13 | 2285788 |
| 1721774400 | 20.21 | 0.33 | 1.66 | 19.85 | 20.22 | 19.56 | 2880047 |
| 1721688000 | 19.88 | -0.12 | -0.60 | 19.99 | 20.04 | 19.75 | 1448157 |
| 1721428800 | 20 | 0.17 | 0.86 | 19.78 | 20.175 | 19.57 | 3128954 |
| 1721342400 | 19.83 | -0.22 | -1.10 | 19.98 | 20.05 | 19.79 | 3432778 |
| 1721256000 | 20.05 | 0.29 | 1.47 | 19.68 | 20.11 | 19.68 | 3536449 |
| 1721169600 | 19.76 | 0.19 | 0.97 | 19.6 | 19.77 | 19.39 | 2580248 |
| 1721083200 | 19.57 | 0.07 | 0.36 | 19.56 | 19.7265 | 19.5275 | 3351392 |
| 1720824000 | 19.5 | -0.08 | -0.41 | 19.63 | 19.69 | 19.49 | 2022671 |
| 1720737600 | 19.58 | 0.24 | 1.24 | 19.45 | 19.66 | 19.45 | 2657078 |
| 1720651200 | 19.34 | -0.11 | -0.57 | 19.58 | 19.62 | 19.33 | 3028993 |
| 1720564800 | 19.45 | -0.16 | -0.82 | 19.58 | 19.64 | 19.405 | 3683437 |
| 1720478400 | 19.61 | -0.12 | -0.61 | 19.88 | 19.95 | 19.6 | 1667323 |
| 1720219200 | 19.73 | -0.15 | -0.75 | 19.82 | 19.93 | 19.665 | 4342128 |
| 1720040640 | 19.88 | 0.02 | 0.10 | 19.86 | 19.95 | 19.795 | 1060664 |
| 1719960000 | 19.86 | -0.03 | -0.15 | 19.86 | 19.95 | 19.725 | 1651438 |
| 1719873600 | 19.89 | 0.14 | 0.71 | 19.64 | 19.97 | 19.64 | 1690364 |
| 1719614400 | 19.75 | 0.01 | 0.05 | 19.94 | 20.07 | 19.66 | 5430927 |
| 1719528000 | 19.74 | 0.1 | 0.51 | 19.6 | 19.75 | 19.49 | 2199241 |
| 1719441600 | 19.64 | -0.23 | -1.16 | 19.76 | 19.81 | 19.53 | 1676455 |
| 1719355200 | 19.87 | 0.08 | 0.40 | 19.8 | 19.87 | 19.68 | 2157607 |
| 1719268800 | 19.79 | 0.23 | 1.18 | 19.59 | 19.91 | 19.59 | 3618658 |
| 1719009600 | 19.56 | -0.2 | -1.01 | 19.81 | 19.85 | 19.4711 | 3746466 |
| 1718923200 | 19.76 | -0.17 | -0.85 | 20.14 | 20.14 | 19.74 | 2474768 |
| 1718750400 | 19.93 | -0.14 | -0.70 | 20.45 | 20.45 | 19.835 | 2528373 |
| 1718664000 | 20.07 | 0.06 | 0.30 | 19.99 | 20.07 | 19.93 | 2318646 |
| 1718404800 | 20.01 | -0.15 | -0.74 | 20.05 | 20.19 | 19.865 | 2802335 |
| 1718318400 | 20.16 | -0.04 | -0.20 | 20.26 | 20.26 | 20 | 1186939 |
| 1718232000 | 20.2 | -0.11 | -0.54 | 20.33 | 20.405 | 20.19 | 1507657 |
| 1718145600 | 20.31 | 0.27 | 1.35 | 20 | 20.31 | 19.96 | 1822380 |
| 1718059200 | 20.04 | -0.03 | -0.15 | 20.08 | 20.1387 | 20 | 1535033 |
| 1717800000 | 20.07 | -0.21 | -1.04 | 20.26 | 20.34 | 20 | 2009411 |
| 1717713600 | 20.28 | -0.07 | -0.34 | 20.41 | 20.5 | 20.28 | 1075995 |
| 1717627200 | 20.35 | -0.02 | -0.10 | 20.37 | 20.49 | 20.3 | 1818008 |
| 1717540800 | 20.37 | -0.18 | -0.88 | 20.55 | 20.56 | 20.25 | 2195097 |
| 1717454400 | 20.55 | -0.09 | -0.44 | 20.64 | 20.78 | 20.41 | 2210558 |
| 1717195200 | 20.64 | 0.12 | 0.58 | 20.47 | 20.65 | 20.43 | 4236679 |
| 1717108800 | 20.52 | 0.16 | 0.79 | 20.38 | 20.57 | 20.33 | 1656984 |
| 1717022400 | 20.36 | 0 | 0.00 | 20.31 | 20.44 | 20.24 | 3176642 |
| 1716936000 | 20.36 | -0.01 | -0.05 | 20.33 | 20.47 | 20.3 | 1527183 |
| 1716590400 | 20.37 | -0.11 | -0.54 | 20.53 | 20.54 | 20.33 | 1333840 |
| 1716504000 | 20.48 | -0.13 | -0.63 | 20.58 | 20.58 | 20.395 | 1614296 |
| 1716417600 | 20.61 | 0.11 | 0.54 | 20.52 | 20.62 | 20.515 | 1624867 |
| 1716331200 | 20.5 | -0.14 | -0.68 | 20.6 | 20.77 | 20.445 | 1733758 |
| 1716244800 | 20.64 | 0.02 | 0.10 | 20.64 | 20.699 | 20.46 | 1581800 |
| 1715985600 | 20.62 | -0.28 | -1.34 | 20.91 | 20.925 | 20.52 | 2497641 |
| 1715899200 | 20.9 | 0.09 | 0.43 | 20.86 | 20.97 | 20.76 | 2455869 |
| 1715812800 | 20.81 | 0.01 | 0.05 | 20.78 | 20.85 | 20.595 | 912731 |
| 1715726400 | 20.8 | 0.11 | 0.53 | 20.77 | 20.83 | 20.65 | 1566561 |
| 1715640000 | 20.69 | -0.05 | -0.24 | 20.74 | 20.89 | 20.68 | 1919525 |
| 1715380800 | 20.74 | 0.04 | 0.19 | 20.7 | 20.775 | 20.65 | 841226 |
| 1715294400 | 20.7 | -0.04 | -0.19 | 20.79 | 20.83 | 20.67 | 1531893 |
| 1715208000 | 20.74 | 0.14 | 0.68 | 20.56 | 20.78 | 20.42 | 2101672 |
| 1715121600 | 20.6 | -0.02 | -0.10 | 20.66 | 20.75 | 20.59 | 2554813 |
| 1715035200 | 20.62 | 0.05 | 0.24 | 20.59 | 20.7 | 20.53 | 897834 |
| 1714776000 | 20.57 | -0.15 | -0.72 | 20.67 | 20.69 | 20.505 | 1421399 |
| 1714689600 | 20.72 | 0.14 | 0.68 | 20.63 | 20.73 | 20.6 | 1649711 |
| 1714603200 | 20.58 | 0.18 | 0.88 | 20.24 | 20.6 | 20.24 | 2311911 |
| 1714516800 | 20.4 | 0.03 | 0.15 | 20.26 | 20.43 | 20.02 | 2138237 |
| 1714430400 | 20.37 | 0.24 | 1.19 | 20.13 | 20.375 | 20.02 | 1518910 |
| 1714171200 | 20.13 | 0.22 | 1.10 | 19.9 | 20.17 | 19.885 | 1553317 |
| 1714084800 | 19.91 | -0.15 | -0.75 | 19.995 | 20.12 | 19.855 | 3730405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
