Albertsons Companies Inc (ACI)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.53 | -6.75795053004 | 22.64 | 22.78 | 21.01 | 6332210 | 22.19294563 | CS |
| 4 | -0.36 | -1.67675826735 | 21.47 | 22.78 | 21 | 5771942 | 21.85129512 | CS |
| 12 | -1.24 | -5.548098434 | 22.35 | 22.78 | 20.96 | 5104406 | 21.89205263 | CS |
| 26 | 0.4 | 1.93143408981 | 20.71 | 23.2 | 19.45 | 5948768 | 21.35079618 | CS |
| 52 | 1.55 | 7.92433537832 | 19.56 | 23.2 | 17 | 4968931 | 20.47822806 | CS |
| 156 | -5.39 | -20.3396226415 | 26.5 | 30.17 | 17 | 4002437 | 21.51860774 | CS |
| 260 | 6.44 | 43.8991138378 | 14.67 | 37.99 | 12.91 | 3267104 | 21.93429656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752619200 | 21.01 | -1.12 | -5.06 | 21.69 | 21.755 | 20.57 | 16436358 |
| 1752532800 | 22.13 | -0.02 | -0.09 | 22.23 | 22.39 | 22.035 | 8835677 |
| 1752273600 | 22.15 | -0.13 | -0.58 | 22.25 | 22.315 | 22.1 | 4572677 |
| 1752187200 | 22.28 | -0.05 | -0.22 | 22.36 | 22.49 | 22.14 | 5019498 |
| 1752100800 | 22.33 | 0.17 | 0.77 | 22.12 | 22.3653 | 22.06 | 4420885 |
| 1752014400 | 22.16 | -0.58 | -2.55 | 22.64 | 22.78 | 22.11 | 8812314 |
| 1751928000 | 22.74 | 0.81 | 3.69 | 22 | 22.7453 | 21.87 | 8793883 |
| 1751576640 | 21.93 | -0.06 | -0.27 | 21.92 | 22 | 21.79 | 2715818 |
| 1751496000 | 21.99 | 0.35 | 1.62 | 21.62 | 22.08 | 21.58 | 6251329 |
| 1751409600 | 21.64 | 0.13 | 0.60 | 21.62 | 21.885 | 21.45 | 5862009 |
| 1751323200 | 21.51 | 0.32 | 1.51 | 21.24 | 21.59 | 21.225 | 5561733 |
| 1751064000 | 21.19 | 0.07 | 0.33 | 21.15 | 21.295 | 21.11 | 5231541 |
| 1750977600 | 21.12 | -0.16 | -0.75 | 21.28 | 21.33 | 21.055 | 3276559 |
| 1750891200 | 21.28 | -0.41 | -1.89 | 21.65 | 21.74 | 21.25 | 4822099 |
| 1750804800 | 21.69 | -0.44 | -1.99 | 22 | 22.06 | 21.66 | 6571449 |
| 1750718400 | 22.13 | 0.45 | 2.08 | 21.6 | 22.23 | 21.56 | 5403456 |
| 1750459200 | 21.68 | 0.59 | 2.80 | 21.15 | 21.7782 | 21.12 | 8277711 |
| 1750286400 | 21.09 | -0.05 | -0.24 | 21.16 | 21.32 | 21 | 5207931 |
| 1750200000 | 21.14 | -0.38 | -1.77 | 21.47 | 21.655 | 21.1 | 4258387 |
| 1750113600 | 21.52 | 0.3 | 1.41 | 21.29 | 21.56 | 21.255 | 8727071 |
| 1749854400 | 21.22 | -0.18 | -0.84 | 21.38 | 21.425 | 21.11 | 3686157 |
| 1749768000 | 21.4 | 0.13 | 0.61 | 21.27 | 21.47 | 21.085 | 3726649 |
| 1749681600 | 21.27 | 0.06 | 0.28 | 21.21 | 21.28 | 20.96 | 4923317 |
| 1749595200 | 21.21 | -0.01 | -0.05 | 21.27 | 21.41 | 21.02 | 4134262 |
| 1749508800 | 21.22 | -0.21 | -0.98 | 21.47 | 21.52 | 20.99 | 4553361 |
| 1749249600 | 21.43 | -0.14 | -0.65 | 21.53 | 21.565 | 21.3 | 2886169 |
| 1749163200 | 21.57 | 0.17 | 0.79 | 21.45 | 21.7 | 21.39 | 3973655 |
| 1749076800 | 21.4 | -0.18 | -0.83 | 21.63 | 21.695 | 21.38 | 3344456 |
| 1748990400 | 21.58 | -0.44 | -2.00 | 21.9 | 22 | 21.37 | 5101682 |
| 1748904000 | 22.02 | -0.21 | -0.94 | 22.17 | 22.36 | 21.9 | 4968051 |
| 1748644800 | 22.23 | 0.07 | 0.32 | 22.15 | 22.41 | 22.07 | 6023022 |
| 1748558400 | 22.16 | 0.01 | 0.05 | 22.07 | 22.22 | 21.82 | 2925042 |
| 1748472000 | 22.15 | -0.05 | -0.23 | 22.2 | 22.32 | 22.05 | 2848739 |
| 1748385600 | 22.2 | 0.1 | 0.45 | 22.14 | 22.295 | 21.925 | 4934974 |
| 1748040000 | 22.1 | 0.27 | 1.24 | 21.9 | 22.17 | 21.75 | 2334764 |
| 1747953600 | 21.83 | -0.21 | -0.95 | 22.09 | 22.115 | 21.64 | 2878656 |
| 1747867200 | 22.04 | 0.06 | 0.27 | 21.78 | 22.06 | 21.78 | 3449687 |
| 1747780800 | 21.98 | 0.14 | 0.64 | 21.94 | 22.16 | 21.78 | 3022027 |
| 1747694400 | 21.84 | -0.26 | -1.18 | 22.15 | 22.15 | 21.8 | 4122805 |
| 1747435200 | 22.1 | 0.2 | 0.91 | 21.86 | 22.125 | 21.82 | 4985803 |
| 1747348800 | 21.9 | 0.36 | 1.67 | 21.53 | 21.91 | 21.42 | 4904016 |
| 1747262400 | 21.54 | -0.18 | -0.83 | 21.76 | 21.91 | 21.41 | 6517800 |
| 1747176000 | 21.72 | -0.58 | -2.60 | 22.24 | 22.43 | 21.72 | 4899644 |
| 1747089600 | 22.3 | -0.17 | -0.76 | 22.38 | 22.61 | 21.89 | 5872595 |
| 1746830400 | 22.47 | 0.15 | 0.67 | 22.33 | 22.6 | 22.31 | 4399102 |
| 1746744000 | 22.32 | -0.08 | -0.36 | 22.34 | 22.74 | 22.31 | 6329427 |
| 1746657600 | 22.4 | 0.47 | 2.14 | 22.26 | 22.59 | 22.065 | 6397927 |
| 1746571200 | 21.93 | 0.23 | 1.06 | 21.64 | 21.95 | 21.63 | 5750460 |
| 1746484800 | 21.7 | -0.23 | -1.05 | 21.9 | 21.91 | 21.665 | 3678099 |
| 1746225600 | 21.93 | -0.08 | -0.36 | 22.23 | 22.23 | 21.9 | 4364712 |
| 1746139200 | 22.01 | 0.03 | 0.14 | 21.99 | 22.23 | 21.9301 | 4684487 |
| 1746052800 | 21.98 | 0.04 | 0.18 | 22.08 | 22.125 | 21.71 | 3909883 |
| 1745966400 | 21.94 | 0.25 | 1.15 | 21.45 | 21.97 | 21.45 | 5301364 |
| 1745880000 | 21.69 | -0.22 | -1.00 | 21.98 | 22.03 | 21.565 | 5652039 |
| 1745620800 | 21.91 | -0.45 | -2.01 | 22.19 | 22.33 | 21.69 | 5822724 |
| 1745534400 | 22.36 | -0.05 | -0.22 | 22.52 | 22.52 | 22.15 | 6432691 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
