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 | 0.1 | 0.540540540541 | 18.5 | 19.3 | 18.3 | 406 | 18.31799136 | DE |
| 4 | -0.1 | -0.534759358289 | 18.7 | 19.3 | 17.399999 | 474 | 18.21210785 | DE |
| 12 | 2 | 12.0481927711 | 16.6 | 19.3 | 16.6 | 635 | 17.79149529 | DE |
| 26 | 0.3 | 1.6393442623 | 18.3 | 19.3 | 16.2 | 550 | 17.86922118 | DE |
| 52 | -1.95 | -9.48905109489 | 20.55 | 21.05 | 16.2 | 510 | 18.20541465 | DE |
| 156 | -8 | -30.0751879699 | 26.6 | 33.8 | 16.2 | 278 | 19.99103914 | DE |
| 260 | 4.146 | 28.6841012868 | 14.454 | 33.8 | 13.3 | 205 | 19.6757489 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1734643620 | 18.3 | -0.1 | -0.54 | 18.399999 | 18.399999 | 18.3 | 84 |
| 1734557220 | 18.399999 | 0.1 | 0.55 | 18.3 | 18.399999 | 18.3 | 28 |
| 1734470820 | 18.3 | -0.2 | -1.08 | 19 | 19.3 | 18.3 | 1379 |
| 1734384420 | 18.5 | 0.5 | 2.78 | 18.5 | 18.5 | 18.5 | 132 |
| 1734125220 | 18 | -0.1 | -0.55 | 18.399999 | 18.399999 | 18 | 1020 |
| 1734038820 | 18.1 | 0.3 | 1.69 | 17.5 | 18.1 | 17.399999 | 995 |
| 1733952420 | 17.8 | -0.2 | -1.11 | 17.8 | 17.8 | 17.8 | 139 |
| 1733866020 | 18 | 0.2 | 1.12 | 18 | 18 | 17.899999 | 580 |
| 1733779620 | 17.8 | -0.3 | -1.66 | 17.8 | 17.8 | 17.8 | 250 |
| 1733520420 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 529 |
| 1733434020 | 18.1 | -0.4 | -2.16 | 18.1 | 18.1 | 18.1 | 20 |
| 1733347620 | 18.5 | -0.2 | -1.07 | 18.399999 | 18.5 | 18.399999 | 637 |
| 1733261220 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1733174820 | 18.7 | 0.3 | 1.63 | 18.899999 | 18.899999 | 18.7 | 153 |
| 1732915620 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1732829220 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1732742820 | 18.399999 | -0.3 | -1.60 | 18.7 | 18.8 | 18.399999 | 1085 |
| 1732656420 | 18.7 | 0.2 | 1.08 | 18.7 | 18.7 | 18.7 | 80 |
| 1732570020 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1732310820 | 18.5 | 0.5 | 2.78 | 18.5 | 18.5 | 18.5 | 3500 |
| 1732224420 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1732138020 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1732051620 | 18 | -0.1 | -0.55 | 18 | 18 | 18 | 250 |
| 1731965160 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1731705960 | 18.1 | -0.2 | -1.09 | 18.1 | 18.1 | 18.1 | 501 |
| 1731619620 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1731533220 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1731446820 | 18.3 | 0 | 0.00 | 18.1 | 18.3 | 18.1 | 1221 |
| 1731360420 | 18.3 | 0.5 | 2.81 | 18.3 | 18.3 | 18.3 | 377 |
| 1731101220 | 17.8 | 0.2 | 1.14 | 17.7 | 17.8 | 17.7 | 179 |
| 1731014760 | 17.6 | -0.2 | -1.12 | 17.6 | 17.6 | 17.5 | 679 |
| 1730928360 | 17.8 | 1 | 5.95 | 17.8 | 18.7 | 17.8 | 809 |
| 1730841960 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1730755560 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1730496360 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 350 |
| 1730409960 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1730323560 | 16.8 | -0.1 | -0.59 | 16.8 | 16.8 | 16.8 | 500 |
| 1730237160 | 16.899999 | -0.1 | -0.59 | 16.899999 | 16.899999 | 16.899999 | 2621 |
| 1730150760 | 17 | -0.3 | -1.73 | 17 | 17 | 17 | 320 |
| 1729888020 | 17.3 | -0.3 | -1.70 | 17.2 | 17.3 | 17.2 | 250 |
| 1729801560 | 17.6 | 0.1 | 0.57 | 17.6 | 17.6 | 17.6 | 2500 |
| 1729715160 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1729628760 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1729542360 | 17.5 | -0.1 | -0.57 | 17.5 | 17.5 | 17.5 | 867 |
| 1729283160 | 17.6 | 0.6 | 3.53 | 17.1 | 17.6 | 17.1 | 698 |
| 1729196760 | 17 | 0.3 | 1.80 | 17 | 17 | 17 | 480 |
| 1729110360 | 16.7 | -0.2 | -1.18 | 16.7 | 16.7 | 16.7 | 300 |
| 1729023960 | 16.899999 | 0.3 | 1.81 | 17 | 17.1 | 16.899999 | 425 |
| 1728937560 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1728678360 | 16.6 | -0.2 | -1.19 | 16.6 | 16.6 | 16.6 | 110 |
| 1728591960 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1728505560 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1728419160 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1728332760 | 16.8 | 0.2 | 1.20 | 16.8 | 16.8 | 16.8 | 500 |
| 1728073620 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1727987220 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1727900820 | 16.6 | -0.2 | -1.19 | 16.6 | 16.6 | 16.6 | 34 |
| 1727814420 | 16.8 | 0.2 | 1.20 | 16.7 | 16.8 | 16.7 | 179 |
| 1727728020 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 14 |
| 1727468760 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1727382360 | 16.6 | 0.1 | 0.61 | 16.6 | 16.6 | 16.6 | 100 |
| 1727295960 | 16.5 | -0.4 | -2.37 | 16.5 | 16.5 | 16.5 | 604 |
| 1727209560 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1727123160 | 16.899999 | 0.4 | 2.42 | 16.899999 | 16.899999 | 16.899999 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
