Albertsons Companies Inc (27S)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1745526420 | 19.399999 | 1.3 | 7.18 | 19.399999 | 19.399999 | 19.399999 | 6 |
| 1745440020 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1745353620 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1744921620 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1744835220 | 18.1 | 0.2 | 1.12 | 18.1 | 18.1 | 18.1 | 282 |
| 1744748820 | 17.899999 | -1.2 | -6.28 | 18.5 | 19.2 | 17.899999 | 947 |
| 1744662420 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1744403220 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1744316820 | 19.1 | -0.7 | -3.54 | 19.1 | 19.1 | 19.1 | 200 |
| 1744230420 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1744144020 | 19.8 | 0.3 | 1.54 | 19.7 | 19.899999 | 19.7 | 1491 |
| 1744057620 | 19.5 | -1.1 | -5.34 | 19.3 | 20.2 | 19.2 | 1199 |
| 1743798420 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.2 | 706 |
| 1743712020 | 20.6 | 0.4 | 1.98 | 19.899999 | 20.8 | 19.8 | 585 |
| 1743625620 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1743539220 | 20.2 | -0.2 | -0.98 | 20.2 | 20.2 | 20.2 | 300 |
| 1743452820 | 20.399999 | 0.8 | 4.08 | 19.899999 | 20.399999 | 19.8 | 2150 |
| 1743197220 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1743110820 | 19.6 | 0.2 | 1.03 | 19.6 | 19.6 | 19.6 | 2 |
| 1743024420 | 19.399999 | 0.1 | 0.52 | 19.399999 | 19.399999 | 19.399999 | 55 |
| 1742938020 | 19.3 | -0.1 | -0.52 | 19.399999 | 19.399999 | 19.3 | 2019 |
| 1742851620 | 19.399999 | -0.1 | -0.51 | 19.6 | 19.7 | 19.3 | 611 |
| 1742592420 | 19.5 | -0.4 | -2.01 | 19.5 | 19.5 | 19.5 | 608 |
| 1742506020 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1742419620 | 19.899999 | -0.1 | -0.50 | 20.2 | 20.2 | 19.899999 | 238 |
| 1742333220 | 20 | 0.7 | 3.63 | 20 | 20 | 20 | 504 |
| 1742246820 | 19.3 | -0.2 | -1.03 | 19.3 | 19.399999 | 19.3 | 891 |
| 1741987620 | 19.5 | 0.4 | 2.09 | 19.6 | 19.6 | 19.5 | 1780 |
| 1741901220 | 19.1 | -0.7 | -3.54 | 19.1 | 19.1 | 19.1 | 200 |
| 1741814820 | 19.8 | 0.6 | 3.13 | 19.8 | 19.8 | 19.8 | 124 |
| 1741728420 | 19.2 | -0.3 | -1.54 | 19.3 | 19.3 | 19.1 | 1449 |
| 1741642020 | 19.5 | -0.1 | -0.51 | 19.6 | 19.6 | 19.5 | 1434 |
| 1741382820 | 19.6 | 0.4 | 2.08 | 19.5 | 19.6 | 19.5 | 12 |
| 1741296420 | 19.2 | 0.1 | 0.52 | 19.2 | 19.2 | 19.2 | 8 |
| 1741210020 | 19.1 | 0.2 | 1.06 | 19.1 | 19.1 | 19.1 | 80 |
| 1741123620 | 18.899999 | -1.5 | -7.35 | 19.399999 | 19.399999 | 18.899999 | 75 |
| 1741037220 | 20.399999 | 0.4 | 2.00 | 20.399999 | 20.399999 | 20.399999 | 100 |
| 1740778020 | 20 | -0.2 | -0.99 | 20 | 20 | 20 | 101 |
| 1740691620 | 20.2 | 0.6 | 3.06 | 20.2 | 20.2 | 20.2 | 1 |
| 1740605220 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1740518820 | 19.6 | 0.1 | 0.51 | 19.6 | 19.6 | 19.6 | 101 |
| 1740432420 | 19.5 | -0.1 | -0.51 | 19.5 | 19.5 | 19.5 | 974 |
| 1740173220 | 19.6 | 0.2 | 1.03 | 19.6 | 19.6 | 19.6 | 1343 |
| 1740086820 | 19.399999 | -0.8 | -3.96 | 19.399999 | 19.399999 | 19.399999 | 200 |
| 1740000420 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1739914020 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1739827620 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1739568420 | 20.2 | -0.4 | -1.94 | 20.2 | 20.2 | 20.2 | 100 |
| 1739482020 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 755 |
| 1739395620 | 20.6 | 0.2 | 0.98 | 20.6 | 20.6 | 20.6 | 50 |
| 1739309220 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 70 |
| 1739222820 | 20.399999 | 0.7 | 3.55 | 20.399999 | 20.399999 | 20.399999 | 755 |
| 1738963620 | 19.7 | 0.3 | 1.55 | 20 | 20 | 19.7 | 8583 |
| 1738877220 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1738790820 | 19.399999 | 0 | 0.00 | 19.2 | 19.399999 | 19.2 | 299 |
| 1738704420 | 19.399999 | 0.1 | 0.52 | 19.3 | 19.399999 | 19.3 | 39 |
| 1738618020 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1738358820 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1738272420 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1738186020 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1738099620 | 19.3 | 0.5 | 2.66 | 19.3 | 19.3 | 19.3 | 31 |
| 1738013220 | 18.8 | 0 | 0.00 | 19 | 19 | 18.8 | 126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
