Australia markets closed

Albertsons Companies, Inc. (ACI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.58+0.08 (+0.43%)
At close: 04:00PM EDT
18.66 +0.08 (+0.43%)
After hours: 08:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202418.6118.7118.5018.5818.582,129,400
03 Oct 202418.4718.5618.3518.5018.504,577,700
02 Oct 202418.6518.6718.3918.5618.564,883,100
01 Oct 202418.4018.5718.4018.5618.562,790,300
30 Sept 202418.5318.6418.4118.4818.483,998,400
27 Sept 202418.5018.5218.3718.4918.492,841,600
26 Sept 202418.4918.5618.4018.5018.503,113,500
25 Sept 202418.5018.5118.3018.4318.432,613,800
24 Sept 202418.6418.7318.4918.5218.522,650,000
23 Sept 202418.5918.6018.4318.5318.534,348,800
20 Sept 202418.5118.7318.4218.6718.674,229,200
19 Sept 202418.6018.6118.3518.5618.564,591,200
18 Sept 202418.5518.7618.5118.5218.523,177,200
17 Sept 202418.9218.9518.2518.5418.543,462,900
16 Sept 202419.1119.2018.8618.8618.862,766,500
13 Sept 202419.1019.1618.9919.0619.062,611,200
12 Sept 202418.5519.0418.5419.0019.005,320,600
11 Sept 202418.1018.5618.0718.5318.534,142,600
10 Sept 202418.0018.0717.8018.0618.064,226,500
09 Sept 202418.4418.4817.9017.9417.946,314,500
06 Sept 202419.0819.1618.4518.4718.476,732,100
05 Sept 202419.3319.5318.6819.0119.016,866,400
04 Sept 202419.3319.7019.1319.2719.273,467,000
03 Sept 202419.6019.6319.2719.3619.363,679,300
30 Aug 202420.0620.0619.3419.6219.626,488,700
29 Aug 202420.2420.3320.0320.1220.122,074,800
28 Aug 202420.6220.6320.1820.2420.241,553,500
27 Aug 202420.8520.8620.4520.6320.632,310,600
26 Aug 202420.9420.9520.7720.8420.843,077,100
23 Aug 202420.9821.0120.6720.9320.933,235,800
22 Aug 202420.3820.7720.3020.7520.752,243,500
21 Aug 202420.9020.9020.1720.2920.292,689,900
20 Aug 202420.8420.9220.7020.7520.752,123,100
19 Aug 202420.8620.9820.7620.9220.923,301,100
16 Aug 202420.4820.9120.3320.8620.863,351,500
15 Aug 202420.3020.6520.2520.4720.473,921,500
14 Aug 202419.8020.3219.8020.2620.263,968,100
13 Aug 202419.4019.8119.3619.7719.772,949,900
12 Aug 202419.6019.6019.2519.2519.251,437,700
09 Aug 202419.5619.5719.4019.5119.511,775,900
08 Aug 202419.5419.7219.4919.5719.572,018,900
07 Aug 202419.6519.7519.4519.4519.451,960,300
06 Aug 202419.5819.6719.4719.5319.532,900,500
05 Aug 202419.6219.7119.3619.4419.442,958,800
02 Aug 202419.7520.0019.4819.9619.963,272,400
01 Aug 202419.8519.9819.6819.7619.761,607,300
31 July 202419.7119.9119.6619.8319.832,587,600
30 July 202419.9520.0019.7019.7019.703,296,100
29 July 202420.4420.4419.9419.9719.972,261,000
26 July 202420.2620.5520.0820.4520.452,529,400
26 July 20240.12 Dividend
25 July 202420.1520.4620.0320.3820.263,605,500
24 July 202420.2220.2920.1320.1920.072,382,200
23 July 202419.8520.2219.5620.2120.092,882,300
22 July 202419.9920.0419.7519.9419.822,239,800
19 July 202419.8520.1719.5720.0019.883,150,500
18 July 202419.9820.0519.7919.8319.713,433,100
17 July 202419.7520.1119.6820.0519.933,565,000
16 July 202419.6019.7719.3919.7619.642,580,200
15 July 202419.5619.7319.5319.5719.453,351,700
12 July 202419.6519.6919.4919.5019.392,023,300
11 July 202419.4519.6619.4419.5819.462,666,100
10 July 202419.5819.6219.3319.3419.233,029,000
09 July 202419.5819.6419.4119.4519.343,683,400
08 July 202419.8819.9519.6019.6119.491,667,200
05 July 202419.8219.9319.6719.7319.614,343,100
03 July 202419.8619.9519.8019.8819.761,010,700
02 July 202419.8619.9519.7319.8619.741,651,400
01 July 202419.6419.9719.6419.8919.771,690,400
28 June 202419.9420.0719.6619.7519.635,431,500
27 June 202419.6019.7619.4919.7419.622,199,900
26 June 202419.7619.8119.5319.6419.521,676,500
25 June 202419.7419.8719.6819.8719.752,159,600
24 June 202419.5919.9119.5919.7919.673,619,000
21 June 202419.8119.8519.4719.5619.443,746,500
20 June 202420.0220.0219.7419.7619.642,474,800
18 June 202420.4520.4519.8319.9319.812,528,400
17 June 202419.9920.0719.9320.0719.952,318,700
14 June 202420.0520.1919.8620.0119.892,802,300
13 June 202420.2620.2620.0020.1620.041,186,900
12 June 202420.3420.4120.1920.2020.081,520,100
11 June 202420.0020.3119.9620.3120.191,822,400
10 June 202420.0820.1420.0020.0419.921,536,600
07 June 202420.2620.3420.0020.0719.952,024,300
06 June 202420.4120.5020.2820.2820.161,076,000
05 June 202420.3320.4920.3020.3520.231,818,000
04 June 202420.5520.5620.2520.3720.252,195,100
03 June 202420.6420.7820.4120.5520.432,210,600
31 May 202420.4720.6520.4320.6420.524,236,700
30 May 202420.3820.5720.3320.5220.401,656,900
29 May 202420.3120.4420.2420.3620.243,176,600
28 May 202420.3120.4720.3020.3620.241,553,700
24 May 202420.5320.5420.3320.3720.251,333,800
23 May 202420.5820.5820.3920.4820.361,642,700
22 May 202420.5220.6220.5120.6120.491,624,900
21 May 202420.6020.7720.4420.5020.381,733,800
20 May 202420.6420.7020.4620.6420.521,581,800
17 May 202420.9120.9220.5220.6220.502,497,500
16 May 202420.8620.9720.7620.9020.782,455,900
15 May 202420.7820.8520.5920.8120.69912,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...