Albertsons Companies, Inc. Class A Common Stock (ACI)

Last Price13.72

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 28th, 5:07 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Albertsons Companies, Inc. Class A Common Stock (ACI)

Date Range:

2026-07-28 - 2026-10-28

Date	Open	High	Low	Close	Volume	Adjusted Close
10/27/2026	13.85	13.98	13.57	13.72	10,936,959	13.72
10/26/2026	13.87	14.36	13.83	13.98	12,603,741	13.98
10/23/2026	13.69	13.98	13.54	13.96	12,571,102	13.96
10/22/2026	13.42	14.02	13.42	13.87	16,997,655	13.70
10/21/2026	13.43	13.51	13.28	13.36	6,832,641	13.20
10/20/2026	13.34	13.74	13.30	13.47	8,472,797	13.30
10/19/2026	13.04	13.20	12.93	13.14	6,653,216	12.98
10/16/2026	13.03	13.20	12.91	13.09	6,895,411	12.93
10/15/2026	12.99	13.45	12.99	13.03	9,104,001	12.87
10/14/2026	12.58	13.10	12.51	13.08	13,449,722	12.92
10/13/2026	12.30	12.98	12.20	12.72	16,910,310	12.56
10/12/2026	12.26	12.57	12.18	12.54	11,662,782	12.39
10/09/2026	11.77	12.36	11.77	12.19	6,200,396	12.04
10/08/2026	11.86	12.36	11.81	12.34	12,421,632	12.19
10/07/2026	11.57	11.91	11.55	11.74	8,576,124	11.60
10/06/2026	11.51	11.60	11.39	11.48	7,040,460	11.34
10/05/2026	11.73	11.79	11.43	11.51	7,120,502	11.37
10/02/2026	11.83	11.89	11.68	11.75	5,559,315	11.61
10/01/2026	11.57	11.89	11.41	11.72	5,980,242	11.58
9/30/2026	11.81	11.83	11.55	11.61	7,613,013	11.47
9/29/2026	11.59	11.73	11.56	11.64	6,034,999	11.50
9/28/2026	11.63	11.89	11.54	11.64	7,659,904	11.50
9/25/2026	11.92	11.92	11.60	11.67	7,253,694	11.53
9/24/2026	11.80	11.99	11.75	11.95	5,624,155	11.80
9/23/2026	12.07	12.13	11.68	11.70	7,050,972	11.56
9/22/2026	12.25	12.38	12.07	12.07	9,244,998	11.92
9/21/2026	12.28	12.44	12.12	12.12	8,276,976	11.97
9/18/2026	12.54	12.60	12.31	12.35	15,300,978	12.20
9/17/2026	12.60	12.76	12.42	12.56	6,920,302	12.41
9/16/2026	12.76	12.91	12.55	12.56	6,550,963	12.41
9/15/2026	12.65	13.03	12.54	12.84	9,993,223	12.68
9/14/2026	12.07	12.80	12.07	12.72	10,278,248	12.56
9/11/2026	11.67	12.12	11.66	12.08	6,054,385	11.93
9/10/2026	11.92	11.92	11.63	11.70	14,437,588	11.56
9/09/2026	12.16	12.16	11.75	11.85	9,965,303	11.70
9/08/2026	12.52	12.57	12.05	12.14	7,765,582	11.99
9/04/2026	12.40	12.64	12.40	12.55	4,592,740	12.40
9/03/2026	12.53	12.69	12.38	12.59	4,372,250	12.44
9/02/2026	12.42	12.69	12.27	12.48	11,510,401	12.33
9/01/2026	12.40	12.67	12.37	12.46	6,228,859	12.31
8/31/2026	12.48	12.59	12.34	12.35	7,749,931	12.20
8/28/2026	12.32	12.64	12.29	12.53	5,507,558	12.38
8/27/2026	12.22	12.35	12.16	12.23	4,160,714	12.08
8/26/2026	12.40	12.52	12.35	12.40	5,029,709	12.25
8/25/2026	12.44	12.61	12.37	12.38	4,693,519	12.23
8/24/2026	12.38	12.74	12.38	12.61	5,026,265	12.46
8/21/2026	12.02	12.42	11.98	12.38	6,423,535	12.23
8/20/2026	11.98	12.06	11.85	11.98	5,984,169	11.83
8/19/2026	12.14	12.50	12.08	12.12	5,313,160	11.97
8/18/2026	12.43	12.52	12.19	12.21	5,789,261	12.06
8/17/2026	12.30	12.44	12.10	12.20	5,310,024	12.05
8/14/2026	12.42	12.54	12.28	12.42	5,310,595	12.27
8/13/2026	12.05	12.46	12.05	12.40	5,404,206	12.25
8/12/2026	12.06	12.21	11.92	12.01	6,081,669	11.86
8/11/2026	12.08	12.41	11.99	12.25	6,813,624	12.10
8/10/2026	12.00	12.16	11.93	12.13	7,026,271	11.98
8/07/2026	11.96	12.20	11.86	12.01	6,000,189	11.86
8/06/2026	11.88	12.13	11.73	12.08	7,263,439	11.93
8/05/2026	12.03	12.18	11.63	11.85	9,474,738	11.70
8/04/2026	11.56	12.08	11.42	12.07	9,655,114	11.92
8/03/2026	11.59	11.89	11.47	11.50	14,076,815	11.36
7/31/2026	11.55	11.68	11.30	11.58	9,129,134	11.44
7/30/2026	12.28	12.37	11.53	11.60	8,729,970	11.46
7/29/2026	11.95	12.31	11.85	12.06	11,809,005	11.91
7/28/2026	11.30	11.81	11.29	11.58	11,833,000	11.44