Albertsons Companies Inc Cl A (NY: ACI )

18.62 +0.17 (+0.92%)
Streaming Delayed Price Updated: 11:06 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 18.52 18.80 18.33 18.45 2,195,039 -0.21(-1.13%)
Nov 01, 2024 18.38 18.68 18.17 18.66 4,300,418 +0.56(+3.09%)
Oct 31, 2024 18.22 18.30 18.09 18.10 1,680,747 -0.13(-0.71%)
Oct 30, 2024 18.10 18.25 17.99 18.23 3,460,768 +0.22(+1.22%)
Oct 29, 2024 18.33 18.41 17.89 18.01 5,549,701 -0.33(-1.80%)
Oct 28, 2024 18.45 18.45 18.34 18.34 2,299,052 +0.05(+0.27%)
Oct 25, 2024 18.68 18.68 18.27 18.29 2,922,837 -0.36(-1.92%)
Oct 24, 2024 18.88 18.93 18.65 18.65 1,855,952 -0.17(-0.90%)
Oct 23, 2024 18.38 18.82 18.30 18.82 2,417,878 +0.40(+2.16%)
Oct 22, 2024 18.66 18.66 18.35 18.42 3,976,448 -0.20(-1.07%)
Oct 21, 2024 18.93 18.98 18.60 18.62 5,249,249 -0.26(-1.37%)
Oct 18, 2024 18.76 18.92 18.30 18.88 5,457,746 +0.57(+3.09%)
Oct 17, 2024 18.18 18.38 18.04 18.31 3,007,448 +0.12(+0.66%)
Oct 16, 2024 18.18 18.40 18.15 18.19 2,632,544 -0.14(-0.76%)
Oct 15, 2024 18.35 18.46 18.08 18.33 3,479,818 +0.19(+1.04%)
Oct 14, 2024 18.27 18.27 18.08 18.14 3,030,197 -0.11(-0.60%)
Oct 11, 2024 18.19 18.29 18.12 18.25 2,568,703 +0.07(+0.38%)
Oct 10, 2024 18.33 18.38 18.12 18.18 3,122,555 -0.14(-0.76%)
Oct 09, 2024 18.08 18.34 18.04 18.32 1,536,679 +0.19(+1.04%)
Oct 08, 2024 18.04 18.20 18.03 18.13 1,747,282 +0.00(+0.00%)
Oct 07, 2024 18.48 18.43 18.11 18.13 2,693,663 -0.33(-1.78%)
Oct 04, 2024 18.49 18.59 18.38 18.46 2,143,635 +0.08(+0.43%)
Oct 03, 2024 18.35 18.44 18.24 18.38 4,606,637 -0.06(-0.32%)
Oct 02, 2024 18.53 18.55 18.27 18.44 4,914,634 +0.00(+0.00%)
Oct 01, 2024 18.28 18.45 18.28 18.44 2,808,309 +0.08(+0.43%)
Sep 30, 2024 18.41 18.52 18.29 18.36 4,029,365 -0.01(-0.05%)
Sep 27, 2024 18.38 18.40 18.25 18.37 2,860,276 -0.01(-0.05%)
Sep 26, 2024 18.37 18.44 18.28 18.38 3,132,947 +0.07(+0.38%)
Sep 25, 2024 18.38 18.39 18.18 18.31 2,631,062 -0.09(-0.49%)
Sep 24, 2024 18.52 18.61 18.37 18.40 2,667,158 -0.01(-0.05%)
Sep 23, 2024 18.47 18.48 18.31 18.41 4,377,371 -0.14(-0.75%)
Sep 20, 2024 18.39 18.61 18.30 18.55 4,257,039 +0.11(+0.59%)
Sep 19, 2024 18.48 18.49 18.23 18.44 4,621,320 +0.04(+0.22%)
Sep 18, 2024 18.43 18.64 18.39 18.40 3,197,746 -0.02(-0.11%)
Sep 17, 2024 18.80 18.83 18.13 18.42 3,485,433 -0.32(-1.70%)
Sep 16, 2024 18.99 19.07 18.74 18.74 2,784,269 -0.20(-1.05%)
Sep 13, 2024 18.98 19.04 18.87 18.94 2,628,301 +0.06(+0.32%)
Sep 12, 2024 18.43 18.92 18.42 18.88 5,355,508 +0.47(+2.54%)
Sep 11, 2024 17.98 18.44 17.95 18.41 4,169,527 +0.47(+2.60%)
Sep 10, 2024 17.88 17.95 17.68 17.94 4,253,619 +0.12(+0.67%)
Sep 09, 2024 18.32 18.36 17.78 17.82 6,355,683 -0.53(-2.87%)
Sep 06, 2024 18.96 19.04 18.33 18.35 6,776,263 -0.54(-2.84%)
Sep 05, 2024 19.20 19.40 18.56 18.89 6,911,144 -0.26(-1.35%)
Sep 04, 2024 19.20 19.57 19.01 19.14 3,489,783 -0.09(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.