Albertsons Companies Inc Cl A (NY: ACI )

18.10 -0.13 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.504 9.663 9.456 9.553 3,032,066 +0.07(+0.73%)
Sep 29, 2020 9.387 9.504 9.332 9.484 1,806,438 +0.10(+1.03%)
Sep 28, 2020 9.442 9.532 9.311 9.387 2,743,895 +0.04(+0.44%)
Sep 25, 2020 9.318 9.353 9.173 9.346 2,525,350 +0.12(+1.27%)
Sep 24, 2020 9.332 9.373 9.084 9.229 4,030,250 -0.17(-1.76%)
Sep 23, 2020 9.739 9.739 9.380 9.394 4,146,755 -0.19(-2.01%)
Sep 22, 2020 9.760 9.835 9.491 9.587 8,058,153 +0.17(+1.76%)
Sep 21, 2020 9.298 9.525 9.146 9.422 12,911,477 +0.41(+4.59%)
Sep 18, 2020 9.256 9.277 8.904 9.008 8,238,923 -0.17(-1.88%)
Sep 17, 2020 9.077 9.325 9.035 9.180 4,076,947 +0.10(+1.14%)
Sep 16, 2020 9.111 9.304 9.077 9.077 4,545,683 -0.07(-0.75%)
Sep 15, 2020 9.539 9.601 9.070 9.146 4,026,111 -0.26(-2.79%)
Sep 14, 2020 9.794 9.803 9.380 9.408 3,696,632 -0.35(-3.60%)
Sep 11, 2020 9.787 9.967 9.573 9.760 3,893,284 +0.01(+0.07%)
Sep 10, 2020 9.635 9.863 9.635 9.753 3,964,468 +0.18(+1.87%)
Sep 09, 2020 9.187 9.622 9.180 9.573 3,343,772 +0.48(+5.31%)
Sep 08, 2020 9.311 9.311 9.008 9.091 4,228,335 -0.23(-2.44%)
Sep 04, 2020 9.339 9.415 9.049 9.318 3,185,177 -0.02(-0.22%)
Sep 03, 2020 9.622 9.753 9.242 9.339 3,593,442 -0.32(-3.29%)
Sep 02, 2020 9.704 9.739 9.560 9.656 3,209,567 +0.04(+0.43%)
Sep 01, 2020 9.553 9.787 9.346 9.615 5,545,565 +0.10(+1.09%)
Aug 31, 2020 9.863 9.877 9.498 9.511 4,162,819 -0.39(-3.97%)
Aug 28, 2020 10.11 10.11 9.863 9.904 2,314,107 -0.21(-2.05%)
Aug 27, 2020 10.10 10.16 9.946 10.11 1,989,357 -0.03(-0.27%)
Aug 26, 2020 10.06 10.14 10.01 10.14 1,686,526 +0.08(+0.75%)
Aug 25, 2020 10.07 10.08 9.918 10.06 3,175,794 +0.01(+0.14%)
Aug 24, 2020 10.29 10.30 10.02 10.05 3,955,712 -0.23(-2.21%)
Aug 21, 2020 10.30 10.38 10.24 10.28 2,423,571 -0.10(-0.93%)
Aug 20, 2020 10.41 10.50 10.31 10.37 1,633,783 -0.10(-0.99%)
Aug 19, 2020 10.48 10.58 10.38 10.48 2,683,856 +0.08(+0.80%)
Aug 18, 2020 10.51 10.52 10.28 10.39 2,356,148 +0.10(+0.94%)
Aug 17, 2020 10.26 10.50 10.21 10.30 3,776,616 +0.06(+0.54%)
Aug 14, 2020 10.30 10.41 10.14 10.24 2,198,264 -0.03(-0.34%)
Aug 13, 2020 10.17 10.28 10.07 10.28 1,907,947 +0.07(+0.68%)
Aug 12, 2020 10.29 10.35 10.15 10.21 2,202,567 -0.08(-0.80%)
Aug 11, 2020 10.61 10.65 10.21 10.29 2,672,306 -0.31(-2.93%)
Aug 10, 2020 10.55 10.65 10.47 10.60 1,402,295 +0.01(+0.13%)
Aug 07, 2020 10.58 10.75 10.44 10.59 1,404,905 +0.06(+0.52%)
Aug 06, 2020 10.79 10.83 10.47 10.53 1,460,359 -0.14(-1.29%)
Aug 05, 2020 10.46 10.85 10.45 10.67 3,239,535 +0.20(+1.91%)
Aug 04, 2020 10.15 10.50 10.15 10.47 2,708,092 +0.24(+2.36%)
Aug 03, 2020 10.29 10.31 9.960 10.23 2,890,930 -0.02(-0.20%)
Jul 31, 2020 10.32 10.40 10.25 10.25 2,587,259 -0.06(-0.60%)
Jul 30, 2020 10.57 10.67 10.30 10.31 4,293,203 -0.29(-2.73%)
Jul 29, 2020 10.41 10.69 10.35 10.60 4,605,740 +0.19(+1.79%)
Jul 28, 2020 10.55 10.57 10.37 10.41 3,980,634 -0.10(-0.92%)
Jul 27, 2020 11.06 11.12 10.37 10.51 13,509,300 -0.60(-5.40%)
Jul 24, 2020 11.10 11.15 10.97 11.11 3,333,062 +0.06(+0.50%)
Jul 23, 2020 11.12 11.20 10.97 11.06 2,666,914 +0.02(+0.19%)
Jul 22, 2020 10.97 11.04 10.79 11.04 2,620,889 +0.23(+2.11%)
Jul 21, 2020 11.03 11.07 10.72 10.81 6,296,162 +0.06(+0.51%)
Jul 20, 2020 10.66 10.93 10.55 10.75 2,396,470 +0.17(+1.56%)
Jul 17, 2020 10.35 10.61 10.33 10.59 1,755,044 +0.26(+2.47%)
Jul 16, 2020 10.01 10.44 10.00 10.33 3,158,298 +0.25(+2.46%)
Jul 15, 2020 10.12 10.28 9.773 10.08 3,708,369 +0.02(+0.21%)
Jul 14, 2020 9.601 10.15 9.463 10.06 5,982,326 +0.41(+4.21%)
Jul 13, 2020 10.07 10.07 9.608 9.656 6,350,080 -0.41(-4.11%)
Jul 10, 2020 10.19 10.25 9.733 10.07 10,118,800 -0.10(-1.02%)
Jul 09, 2020 10.42 10.48 10.16 10.17 7,399,456 -0.28(-2.70%)
Jul 08, 2020 10.42 10.56 10.37 10.46 5,351,780 -0.01(-0.13%)
Jul 07, 2020 10.62 10.65 10.41 10.47 6,129,535 -0.23(-2.19%)
Jul 06, 2020 10.88 10.88 10.61 10.70 5,014,427 -0.20(-1.84%)
Jul 02, 2020 10.91 10.96 10.76 10.90 10,457,775 +0.03(+0.32%)
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.