Australia markets close in 2 hours 11 minutes

Albertsons Companies, Inc. (ACI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.93-0.14 (-0.70%)
At close: 04:00PM EDT
20.00 +0.07 (+0.35%)
After hours: 07:54PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202420.4520.4519.8319.9319.932,528,400
17 June 202419.9920.0719.9320.0720.072,318,700
14 June 202420.0520.1919.8620.0120.012,802,300
13 June 202420.2620.2620.0020.1620.161,186,900
12 June 202420.3420.4120.1920.2020.201,520,100
11 June 202420.0020.3119.9620.3120.311,822,400
10 June 202420.0820.1420.0020.0420.041,536,600
07 June 202420.2620.3420.0020.0720.072,024,300
06 June 202420.4120.5020.2820.2820.281,076,000
05 June 202420.3320.4920.3020.3520.351,818,000
04 June 202420.5520.5620.2520.3720.372,195,100
03 June 202420.6420.7820.4120.5520.552,210,600
31 May 202420.4720.6520.4320.6420.644,236,700
30 May 202420.3820.5720.3320.5220.521,656,900
29 May 202420.3120.4420.2420.3620.363,176,600
28 May 202420.3120.4720.3020.3620.361,553,700
24 May 202420.5320.5420.3320.3720.371,333,800
23 May 202420.5820.5820.3920.4820.481,642,700
22 May 202420.5220.6220.5120.6120.611,624,900
21 May 202420.6020.7720.4420.5020.501,733,800
20 May 202420.6420.7020.4620.6420.641,581,800
17 May 202420.9120.9220.5220.6220.622,497,500
16 May 202420.8620.9720.7620.9020.902,455,900
15 May 202420.7820.8520.5920.8120.81912,700
14 May 202420.7720.8320.6520.8020.801,566,600
13 May 202420.7420.8920.6820.6920.691,919,500
10 May 202420.7020.7720.6520.7420.74841,200
09 May 202420.7920.8320.6720.7020.701,531,900
08 May 202420.5620.7820.4220.7420.742,101,700
07 May 202420.6620.7520.5920.6020.602,554,800
06 May 202420.5920.7020.5320.6220.62897,800
03 May 202420.6720.6920.5020.5720.571,421,500
02 May 202420.6320.7320.6020.7220.721,649,700
01 May 202420.2420.6020.2420.5820.582,311,900
30 Apr 202420.2620.4320.0220.4020.402,138,200
29 Apr 202420.1320.3820.0220.3720.371,518,900
26 Apr 202419.9020.1719.8920.1320.131,553,300
25 Apr 202419.9820.1219.8519.9119.913,751,600
25 Apr 20240.12 Dividend
24 Apr 202420.2820.3619.8420.0619.944,130,300
23 Apr 202420.3920.4220.1620.3220.203,737,200
22 Apr 202420.4920.4920.0620.2320.113,578,300
19 Apr 202420.4620.4720.3120.3520.231,845,300
18 Apr 202420.4320.5720.3220.4620.342,074,800
17 Apr 202420.2220.5020.2220.4420.321,606,900
16 Apr 202420.2420.3320.1420.2120.092,187,400
15 Apr 202420.4420.4720.1520.2420.122,911,800
12 Apr 202420.6620.7020.1320.3820.263,622,000
11 Apr 202420.8920.9120.5920.6720.552,705,500
10 Apr 202420.8320.9020.7020.8620.744,105,400
09 Apr 202420.9921.0020.8420.9320.801,722,400
08 Apr 202421.0721.1020.8520.9620.835,549,100
05 Apr 202421.1221.1320.8321.0320.903,122,500
04 Apr 202421.3021.4021.0321.1321.001,862,000
03 Apr 202421.2321.3321.0821.2321.101,444,500
02 Apr 202421.2221.2921.0321.0920.962,740,500
01 Apr 202421.5221.5221.2521.3021.173,429,700
28 Mar 202421.4621.4621.3321.4421.313,935,000
27 Mar 202421.4321.5021.3521.4121.285,810,300
26 Mar 202421.0921.4321.0721.3321.204,006,900
25 Mar 202420.9121.2520.8321.0520.925,257,200
22 Mar 202421.0121.0320.8620.9020.772,371,300
21 Mar 202421.0021.0520.8821.0120.883,137,100
20 Mar 202420.7020.9920.6720.9920.862,547,800
19 Mar 202420.8720.9220.6720.7220.602,577,200
18 Mar 202420.7320.9920.7020.8220.701,867,500
15 Mar 202420.5520.8620.5520.8020.683,463,600
14 Mar 202420.9920.9920.5020.6220.503,001,700
13 Mar 202420.9221.0220.8120.9520.822,712,500
12 Mar 202420.8520.9720.6220.9420.811,687,100
11 Mar 202420.7920.9320.7120.8520.731,517,700
08 Mar 202420.8120.9320.6120.8620.742,352,100
07 Mar 202420.5720.9220.5520.7820.665,978,100
06 Mar 202420.3020.5220.2520.4520.334,316,100
05 Mar 202420.1620.3219.9920.2620.142,867,900
04 Mar 202420.2120.2920.1120.1220.003,119,900
01 Mar 202420.3020.3020.1020.2520.134,398,700
29 Feb 202420.4120.5220.2120.2820.167,292,900
28 Feb 202420.8420.9720.0020.5020.384,386,600
27 Feb 202421.5521.5520.6120.8020.688,170,700
26 Feb 202421.3921.7521.0521.5721.448,845,100
23 Feb 202421.3421.5021.2721.4421.313,434,800
22 Feb 202421.2221.3321.1121.2821.151,831,800
21 Feb 202421.2521.3621.1321.2421.111,391,100
20 Feb 202421.6621.6721.0021.2821.156,612,100
16 Feb 202421.3021.6221.2721.5821.456,108,000
15 Feb 202421.2621.3621.2521.3021.172,158,100
14 Feb 202421.2721.3921.1521.2121.082,494,900
13 Feb 202421.2621.3421.0921.2621.133,380,900
12 Feb 202421.2521.3921.2521.2721.142,079,000
09 Feb 202421.3321.4321.1621.2021.072,244,800
08 Feb 202421.1621.4421.1621.3521.223,688,600
07 Feb 202421.3221.3221.1221.2021.072,664,400
06 Feb 202421.1121.3221.1021.2421.113,583,000
05 Feb 202421.3021.3121.1421.2321.102,563,100
02 Feb 202421.4021.4821.2921.3521.222,195,100
01 Feb 202421.2521.4821.1021.4221.295,144,000
31 Jan 202421.6221.6721.0721.2221.096,203,600
30 Jan 202421.7221.8121.5621.6721.541,489,300
29 Jan 202421.8421.9221.5621.7021.572,846,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...