Albertsons Companies Inc (ACI)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 2.1897810219 | 19.18 | 20 | 18.8 | 8375361 | 19.42643766 | CS |
| 4 | 0.4 | 2.08333333333 | 19.2 | 20 | 17 | 6633829 | 19.00314826 | CS |
| 12 | 1.1 | 5.94594594595 | 18.5 | 20 | 17 | 4219158 | 18.84071239 | CS |
| 26 | -0.54 | -2.68123138034 | 20.14 | 21.01 | 17 | 3620324 | 19.15086164 | CS |
| 52 | -2.96 | -13.1205673759 | 22.56 | 23.47 | 17 | 3290212 | 20.05658227 | CS |
| 156 | -10.92 | -35.7798165138 | 30.52 | 37.99 | 17 | 3369744 | 22.90239996 | CS |
| 260 | 19.3 | 6433.33333333 | 0.3 | 37.99 | 0.3 | 2691308 | 21.97080086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 19.52 | 0.11 | 0.57 | 19.34 | 19.6 | 19.255 | 9813698 |
| 1734651600 | 19.41 | 0.46 | 2.43 | 18.81 | 19.495 | 18.8 | 8103472 |
| 1734565200 | 18.95 | -0.37 | -1.92 | 19.165 | 19.24 | 18.93 | 6954665 |
| 1734478800 | 19.32 | -0.53 | -2.67 | 19.78 | 20 | 18.95 | 8060377 |
| 1734392400 | 19.85 | 0.35 | 1.79 | 19.25 | 19.88 | 19.14 | 8356258 |
| 1734133200 | 19.5 | 0.38 | 1.99 | 19.18 | 19.56 | 18.885 | 10402032 |
| 1734046800 | 19.12 | 0.89 | 4.88 | 18.28 | 19.235 | 18.12 | 18047493 |
| 1733960400 | 18.23 | -0.28 | -1.51 | 19.21 | 19.25 | 18.21 | 27104289 |
| 1733874000 | 18.51 | -0.43 | -2.27 | 18.9789 | 19.36 | 17 | 15799555 |
| 1733787600 | 18.94 | -0.2 | -1.04 | 19.16 | 19.16 | 18.88 | 1845624 |
| 1733528400 | 19.14 | 0 | 0.00 | 19.19 | 19.32 | 19.05 | 1727123 |
| 1733442000 | 19.14 | -0.17 | -0.88 | 19.195 | 19.35 | 19.01 | 1766078 |
| 1733355600 | 19.31 | -0.03 | -0.16 | 19.33 | 19.535 | 19.31 | 1662394 |
| 1733269200 | 19.34 | -0.11 | -0.57 | 19.52 | 19.55 | 19.22 | 2362342 |
| 1733182800 | 19.45 | -0.4 | -2.02 | 19.675 | 19.79 | 19.43 | 2658971 |
| 1732917840 | 19.85 | 0.23 | 1.17 | 19.6 | 19.865 | 19.57 | 1785121 |
| 1732750800 | 19.62 | 0.08 | 0.41 | 19.68 | 19.7 | 19.495 | 2147410 |
| 1732664400 | 19.54 | 0.16 | 0.83 | 19.325 | 19.68 | 19.28 | 3112761 |
| 1732578000 | 19.38 | 0.01 | 0.05 | 19.3 | 19.63 | 19.3 | 2802216 |
| 1732318800 | 19.37 | 0.31 | 1.63 | 19.2 | 19.46 | 19.165 | 1344564 |
| 1732232400 | 19.06 | -0.06 | -0.31 | 19.0809 | 19.165 | 18.96 | 1673005 |
| 1732146000 | 19.12 | -0.15 | -0.78 | 19.15 | 19.33 | 19.08 | 1896593 |
| 1732059600 | 19.27 | 0.26 | 1.37 | 18.94 | 19.44 | 18.94 | 2273233 |
| 1731973200 | 19.01 | 0.13 | 0.69 | 18.975 | 19.15 | 18.93 | 3716236 |
| 1731714000 | 18.88 | -0.22 | -1.15 | 19.055 | 19.15 | 18.855 | 2225878 |
| 1731627600 | 19.1 | 0 | 0.00 | 19.28 | 19.43 | 19.04 | 2238349 |
| 1731541200 | 19.1 | -0.42 | -2.15 | 19.47 | 19.47 | 19.06 | 2050295 |
| 1731454800 | 19.52 | 0.16 | 0.83 | 19.27 | 19.585 | 19.1 | 2648107 |
| 1731368400 | 19.36 | 0.1 | 0.52 | 19.26 | 19.52 | 19.11 | 3043057 |
| 1731109200 | 19.26 | -0.08 | -0.41 | 19.025 | 19.35 | 19.025 | 4376196 |
| 1731022800 | 19.34 | 0.49 | 2.60 | 18.86 | 19.44 | 18.85 | 4315978 |
| 1730936400 | 18.85 | 0.3 | 1.62 | 19.1599 | 19.17 | 18.79 | 5019997 |
| 1730850000 | 18.55 | 0.1 | 0.54 | 18.42 | 18.75 | 18.39 | 2010138 |
| 1730763600 | 18.45 | -0.21 | -1.13 | 18.52 | 18.8 | 18.33 | 2186524 |
| 1730500800 | 18.66 | 0.56 | 3.09 | 18.38 | 18.68 | 18.17 | 4255465 |
| 1730414400 | 18.1 | -0.13 | -0.71 | 18.18 | 18.295 | 18.09 | 1663232 |
| 1730328000 | 18.23 | 0.22 | 1.22 | 18.125 | 18.255 | 17.99 | 3437614 |
| 1730241600 | 18.01 | -0.33 | -1.80 | 18.33 | 18.405 | 17.89 | 5537486 |
| 1730155200 | 18.34 | -0.07 | -0.38 | 18.45 | 18.45 | 18.335 | 2245823 |
| 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 | 1838021 |
| 1729723200 | 18.94 | 0.4 | 2.16 | 18.5 | 18.94 | 18.43 | 2395927 |
| 1729636800 | 18.54 | -0.2 | -1.07 | 18.69 | 18.69 | 18.47 | 3929592 |
| 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 | 2546641 |
| 1728600000 | 18.3 | -0.14 | -0.76 | 18.415 | 18.415 | 18.24 | 3079177 |
| 1728513600 | 18.44 | 0.19 | 1.04 | 18.2 | 18.46 | 18.16 | 1526646 |
| 1728427200 | 18.25 | 0 | 0.00 | 18.16 | 18.315 | 18.16 | 1713541 |
| 1728340800 | 18.25 | -0.33 | -1.78 | 18.6 | 18.6 | 18.23 | 2664117 |
| 1728081600 | 18.58 | 0.08 | 0.43 | 18.59 | 18.66 | 18.5 | 2099434 |
| 1727995200 | 18.5 | -0.06 | -0.32 | 18.475 | 18.53 | 18.355 | 4368635 |
| 1727908800 | 18.56 | 0 | 0.00 | 18.64 | 18.64 | 18.39 | 4833373 |
| 1727822400 | 18.56 | 0.08 | 0.43 | 18.42 | 18.57 | 18.4 | 2674938 |
| 1727735520 | 18.48 | -0.01 | -0.05 | 18.53 | 18.64 | 18.405 | 3951126 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
