NYSE : ACI
Albertsons Companies, Inc. — Price history
Consumer Staples · Grocery Stores · United States
Last price 13.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Albertsons Companies, Inc. (ACI) closed at 13.08 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.99 | 13.21 | 12.82 | 13.08 | 8,022,300 | +2.27% |
| 2026-10-29 | 13.13 | 13.26 | 12.6 | 12.79 | 8,422,793 | -2.74% |
| 2026-10-28 | 13.61 | 13.69 | 13.14 | 13.15 | 7,806,967 | -4.15% |
| 2026-10-27 | 13.85 | 13.984 | 13.575 | 13.72 | 10,936,977 | -1.86% |
| 2026-10-26 | 13.87 | 14.36 | 13.83 | 13.98 | 12,613,366 | +0.14% |
| 2026-10-23 | 13.69 | 13.98 | 13.535 | 13.96 | 12,571,101 | +1.90% |
| 2026-10-22 | 13.42 | 14.02 | 13.42 | 13.87 | 16,997,706 | +3.82% |
| 2026-10-21 | 13.43 | 13.505 | 13.28 | 13.36 | 6,832,644 | -0.82% |
| 2026-10-20 | 13.34 | 13.74 | 13.305 | 13.47 | 8,472,799 | +2.51% |
| 2026-10-19 | 13.045 | 13.195 | 12.925 | 13.14 | 6,654,660 | +0.38% |
| 2026-10-16 | 13.03 | 13.2 | 12.915 | 13.09 | 6,895,410 | +0.46% |
| 2026-10-15 | 12.99 | 13.45 | 12.99 | 13.03 | 9,104,018 | -0.38% |
| 2026-10-14 | 12.58 | 13.095 | 12.51 | 13.08 | 13,449,852 | +2.83% |
| 2026-10-13 | 12.3 | 12.98 | 12.2 | 12.72 | 16,910,567 | +1.44% |
| 2026-10-12 | 12.26 | 12.575 | 12.18 | 12.54 | 11,675,346 | +2.87% |
| 2026-10-09 | 11.77 | 12.36 | 11.77 | 12.19 | 6,200,395 | -1.22% |
| 2026-10-08 | 11.86 | 12.36 | 11.81 | 12.34 | 12,422,027 | +5.11% |
| 2026-10-07 | 11.57 | 11.915 | 11.555 | 11.74 | 8,576,145 | +2.26% |
| 2026-10-06 | 11.51 | 11.595 | 11.39 | 11.48 | 7,040,496 | -0.26% |
| 2026-10-05 | 11.73 | 11.786 | 11.43 | 11.51 | 7,120,522 | -2.04% |
| 2026-10-02 | 11.83 | 11.895 | 11.675 | 11.75 | 5,554,381 | +0.26% |
| 2026-10-01 | 11.57 | 11.895 | 11.415 | 11.72 | 5,980,243 | +0.95% |
| 2026-09-30 | 11.81 | 11.83 | 11.55 | 11.61 | 7,614,304 | -0.26% |
| 2026-09-29 | 11.59 | 11.73 | 11.56 | 11.64 | 6,035,001 | +0.00% |
| 2026-09-28 | 11.63 | 11.89 | 11.54 | 11.64 | 7,659,616 | -0.26% |
| 2026-09-25 | 11.92 | 11.92 | 11.6 | 11.67 | 7,253,694 | -2.34% |
| 2026-09-24 | 11.8 | 11.99 | 11.75 | 11.95 | 5,624,263 | +2.14% |
| 2026-09-23 | 12.07 | 12.13 | 11.68 | 11.7 | 7,051,337 | -3.07% |
| 2026-09-22 | 12.25 | 12.38 | 12.07 | 12.07 | 9,246,044 | -0.41% |
| 2026-09-21 | 12.28 | 12.44 | 12.12 | 12.12 | 8,276,991 | -1.86% |
| 2026-09-18 | 12.54 | 12.6 | 12.315 | 12.35 | 15,300,972 | -1.67% |
| 2026-09-17 | 12.6 | 12.76 | 12.424 | 12.56 | 6,920,303 | +0.00% |
| 2026-09-16 | 12.76 | 12.91 | 12.55 | 12.56 | 6,551,077 | -2.18% |
| 2026-09-15 | 12.65 | 13.03 | 12.54 | 12.84 | 9,993,227 | +0.94% |
| 2026-09-14 | 12.07 | 12.8 | 12.07 | 12.72 | 10,278,253 | +5.30% |
| 2026-09-11 | 11.67 | 12.12 | 11.665 | 12.08 | 6,054,382 | +3.25% |
| 2026-09-10 | 11.92 | 11.92 | 11.63 | 11.7 | 14,437,703 | -1.27% |
| 2026-09-09 | 12.16 | 12.16 | 11.75 | 11.85 | 9,965,392 | -2.39% |
| 2026-09-08 | 12.52 | 12.57 | 12.055 | 12.14 | 7,765,682 | -3.27% |
| 2026-09-04 | 12.4 | 12.64 | 12.4 | 12.55 | 4,592,739 | -0.32% |
| 2026-09-03 | 12.53 | 12.69 | 12.385 | 12.59 | 4,372,251 | +0.88% |
| 2026-09-02 | 12.42 | 12.685 | 12.27 | 12.48 | 11,510,405 | +0.16% |
| 2026-09-01 | 12.4 | 12.67 | 12.37 | 12.46 | 6,228,861 | +0.89% |
| 2026-08-31 | 12.48 | 12.59 | 12.335 | 12.35 | 7,750,247 | -1.44% |
| 2026-08-28 | 12.32 | 12.64 | 12.285 | 12.53 | 5,507,557 | +2.45% |
| 2026-08-27 | 12.22 | 12.348 | 12.164 | 12.23 | 4,160,713 | -1.37% |
| 2026-08-26 | 12.4 | 12.52 | 12.35 | 12.4 | 5,032,255 | +0.16% |
| 2026-08-25 | 12.44 | 12.605 | 12.37 | 12.38 | 4,694,658 | -1.82% |
| 2026-08-24 | 12.38 | 12.745 | 12.38 | 12.61 | 5,026,523 | +1.86% |
| 2026-08-21 | 12.02 | 12.42 | 11.98 | 12.38 | 6,423,531 | +3.34% |
| 2026-08-20 | 11.98 | 12.06 | 11.85 | 11.98 | 5,984,169 | -1.16% |
| 2026-08-19 | 12.14 | 12.5 | 12.08 | 12.12 | 5,314,141 | -0.74% |
| 2026-08-18 | 12.43 | 12.515 | 12.19 | 12.21 | 5,789,333 | +0.08% |
| 2026-08-17 | 12.3 | 12.44 | 12.095 | 12.2 | 5,310,127 | -1.77% |
| 2026-08-14 | 12.42 | 12.545 | 12.275 | 12.42 | 5,310,592 | +0.16% |
| 2026-08-13 | 12.05 | 12.46 | 12.05 | 12.4 | 5,405,209 | +3.25% |
| 2026-08-12 | 12.06 | 12.21 | 11.92 | 12.01 | 6,081,973 | -1.96% |
| 2026-08-11 | 12.08 | 12.41 | 11.99 | 12.25 | 6,813,624 | +0.99% |
| 2026-08-10 | 12 | 12.165 | 11.93 | 12.13 | 7,026,624 | +1.00% |
| 2026-08-07 | 11.96 | 12.195 | 11.86 | 12.01 | 6,000,189 | -0.58% |
| 2026-08-06 | 11.88 | 12.13 | 11.73 | 12.08 | 7,263,806 | +1.94% |
| 2026-08-05 | 12.03 | 12.18 | 11.63 | 11.85 | 9,476,084 | -1.82% |
| 2026-08-04 | 11.56 | 12.08 | 11.42 | 12.07 | 9,655,516 | +4.96% |
| 2026-08-03 | 11.59 | 11.89 | 11.47 | 11.5 | 14,082,783 | -0.69% |
| 2026-07-31 | 11.55 | 11.68 | 11.3 | 11.58 | 9,129,132 | -0.17% |
| 2026-07-30 | 12.28 | 12.37 | 11.53 | 11.6 | 8,732,707 | -3.81% |
| 2026-07-29 | 11.95 | 12.315 | 11.85 | 12.06 | 11,808,945 | +4.15% |
| 2026-07-28 | 11.3 | 11.81 | 11.295 | 11.58 | 11,883,239 | +1.85% |
| 2026-07-27 | 11.05 | 11.61 | 11.02 | 11.37 | 13,765,094 | +3.08% |
| 2026-07-24 | 11.16 | 11.2 | 10.86 | 11.03 | 21,368,461 | -2.13% |
| 2026-07-23 | 12.5 | 12.5 | 11.021 | 11.44 | 47,789,673 | -21.64% |
| 2026-07-22 | 14.75 | 14.84 | 14.39 | 14.6 | 7,550,922 | -0.82% |
| 2026-07-21 | 14.88 | 14.9 | 14.58 | 14.72 | 4,514,805 | -1.60% |
| 2026-07-20 | 15.07 | 15.145 | 14.88 | 14.96 | 4,506,627 | -0.99% |
| 2026-07-17 | 15.22 | 15.48 | 15.005 | 15.11 | 4,675,999 | +0.60% |
| 2026-07-16 | 14.63 | 15.095 | 14.59 | 15.02 | 5,797,454 | +3.16% |
| 2026-07-15 | 14.56 | 14.925 | 14.51 | 14.56 | 4,123,741 | -0.34% |
| 2026-07-14 | 14.61 | 14.795 | 14.52 | 14.61 | 4,144,513 | -1.22% |
| 2026-07-13 | 14.87 | 14.935 | 14.6 | 14.79 | 6,374,492 | +0.20% |
| 2026-07-10 | 14.56 | 14.85 | 14.45 | 14.76 | 9,213,920 | +2.93% |
| 2026-07-09 | 13.9 | 14.38 | 13.72 | 14.34 | 10,842,404 | +2.58% |
| 2026-07-08 | 14.14 | 14.48 | 13.96 | 13.98 | 5,633,441 | -1.13% |
| 2026-07-07 | 14.39 | 14.645 | 14.045 | 14.14 | 7,192,614 | -0.28% |
| 2026-07-06 | 14.12 | 14.215 | 13.97 | 14.18 | 5,811,111 | +0.35% |
| 2026-07-02 | 14 | 14.21 | 13.885 | 14.13 | 5,098,213 | +2.32% |
| 2026-07-01 | 13.55 | 13.81 | 13.405 | 13.81 | 7,207,490 | +2.07% |
| 2026-06-30 | 13.28 | 13.55 | 13.165 | 13.53 | 9,889,553 | +0.45% |
| 2026-06-29 | 13.58 | 13.75 | 13.32 | 13.47 | 8,774,484 | -0.88% |
| 2026-06-26 | 14.06 | 14.11 | 13.5 | 13.59 | 10,026,650 | -1.24% |
| 2026-06-25 | 14.04 | 14.115 | 13.55 | 13.76 | 6,208,097 | -2.62% |
| 2026-06-24 | 14 | 14.22 | 13.98 | 14.13 | 6,193,878 | +1.58% |
| 2026-06-23 | 13.91 | 14.1 | 13.85 | 13.91 | 7,949,223 | +2.13% |
| 2026-06-22 | 13.31 | 13.92 | 13.31 | 13.62 | 11,924,378 | +1.26% |
| 2026-06-18 | 14.13 | 14.13 | 13.415 | 13.45 | 19,841,496 | -6.66% |
| 2026-06-17 | 14.99 | 15.27 | 14.36 | 14.41 | 8,594,014 | -4.44% |
| 2026-06-16 | 14.9 | 15.09 | 14.765 | 15.08 | 10,949,822 | +1.48% |
| 2026-06-15 | 15.3 | 15.36 | 14.81 | 14.86 | 10,686,571 | -3.57% |
| 2026-06-12 | 15.45 | 15.69 | 15.325 | 15.41 | 6,578,834 | +0.13% |
| 2026-06-11 | 15.3 | 15.59 | 15.01 | 15.39 | 6,855,557 | +0.72% |
| 2026-06-10 | 15.85 | 15.85 | 15.25 | 15.28 | 15,810,128 | -2.43% |
| 2026-06-09 | 16.08 | 16.2 | 15.63 | 15.66 | 6,995,925 | -2.97% |
| 2026-06-08 | 16.16 | 16.31 | 16.13 | 16.14 | 4,165,223 | -1.34% |
| 2026-06-05 | 16.05 | 16.385 | 16.045 | 16.36 | 4,902,139 | +3.02% |
| 2026-06-04 | 15.92 | 16.22 | 15.77 | 15.88 | 4,990,523 | +1.08% |
| 2026-06-03 | 15.56 | 15.915 | 15.56 | 15.71 | 5,258,652 | +0.77% |
| 2026-06-02 | 15.4 | 15.76 | 15.4 | 15.59 | 4,302,047 | +0.78% |
| 2026-06-01 | 15.67 | 15.67 | 15.36 | 15.47 | 6,817,394 | -0.90% |
| 2026-05-29 | 15.89 | 15.925 | 15.435 | 15.61 | 9,917,417 | -1.95% |
| 2026-05-28 | 16.13 | 16.27 | 15.845 | 15.92 | 4,866,211 | -0.69% |
| 2026-05-27 | 15.8 | 16.31 | 15.74 | 16.03 | 5,340,975 | +1.91% |
| 2026-05-26 | 16.08 | 16.23 | 15.595 | 15.73 | 7,347,963 | -2.96% |
| 2026-05-22 | 16.51 | 16.61 | 16.135 | 16.21 | 6,498,059 | -0.37% |
| 2026-05-21 | 16.44 | 16.44 | 15.93 | 16.27 | 9,678,396 | -4.57% |
| 2026-05-20 | 17.07 | 17.165 | 16.815 | 17.05 | 5,092,755 | -0.87% |
| 2026-05-19 | 16.87 | 17.685 | 16.71 | 17.2 | 9,899,952 | +2.32% |
| 2026-05-18 | 16.4 | 16.875 | 16.392 | 16.81 | 3,959,146 | +2.50% |
| 2026-05-15 | 16.69 | 16.73 | 16.39 | 16.4 | 4,485,567 | -0.67% |
| 2026-05-14 | 16.59 | 16.84 | 16.44 | 16.51 | 5,101,529 | -0.18% |
| 2026-05-13 | 15.8 | 16.58 | 15.79 | 16.54 | 6,022,174 | +3.89% |
| 2026-05-12 | 16.02 | 16.05 | 15.545 | 15.92 | 12,270,003 | +0.00% |