Albertsons Companies (ACI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 11.96 | 12.20 | 11.86 | 12.01 | -0.58% | 5,995,900 |
| 2026-08-06 | 11.88 | 12.13 | 11.73 | 12.08 | +1.94% | 7,263,800 |
| 2026-08-05 | 12.03 | 12.18 | 11.63 | 11.85 | -1.82% | 9,476,100 |
| 2026-08-04 | 11.56 | 12.08 | 11.42 | 12.07 | +4.96% | 9,655,500 |
| 2026-08-03 | 11.59 | 11.89 | 11.47 | 11.50 | -0.69% | 14,082,800 |
| 2026-07-31 | 11.55 | 11.68 | 11.30 | 11.58 | -0.17% | 9,129,100 |
| 2026-07-30 | 12.28 | 12.37 | 11.53 | 11.60 | -3.81% | 8,727,500 |
| 2026-07-29 | 11.95 | 12.31 | 11.85 | 12.06 | +4.15% | 11,807,700 |
| 2026-07-28 | 11.30 | 11.81 | 11.29 | 11.58 | +1.85% | 11,883,200 |
| 2026-07-27 | 11.05 | 11.61 | 11.02 | 11.37 | +3.08% | 13,755,900 |
| 2026-07-24 | 11.16 | 11.20 | 10.86 | 11.03 | -3.58% | 21,368,500 |
| 2026-07-23 | 12.50 | 12.50 | 11.02 | 11.44 | -21.64% | 47,789,700 |
| 2026-07-22 | 14.75 | 14.84 | 14.39 | 14.60 | -0.82% | 7,550,900 |
| 2026-07-21 | 14.88 | 14.90 | 14.58 | 14.72 | -1.60% | 4,514,600 |
| 2026-07-20 | 15.07 | 15.14 | 14.88 | 14.96 | -0.99% | 4,506,600 |
| 2026-07-17 | 15.22 | 15.48 | 15.01 | 15.11 | +0.60% | 4,676,000 |
| 2026-07-16 | 14.63 | 15.10 | 14.59 | 15.02 | +3.16% | 5,797,400 |
| 2026-07-15 | 14.56 | 14.93 | 14.51 | 14.56 | -0.34% | 4,123,700 |
| 2026-07-14 | 14.61 | 14.79 | 14.52 | 14.61 | -1.22% | 4,144,500 |
| 2026-07-13 | 14.87 | 14.94 | 14.60 | 14.79 | +0.20% | 6,374,500 |
| 2026-07-10 | 14.56 | 14.85 | 14.45 | 14.76 | +2.93% | 9,213,900 |
| 2026-07-09 | 13.90 | 14.38 | 13.72 | 14.34 | +2.58% | 10,842,400 |
| 2026-07-08 | 14.14 | 14.48 | 13.96 | 13.98 | -1.13% | 5,633,400 |
| 2026-07-07 | 14.39 | 14.64 | 14.04 | 14.14 | -0.28% | 7,192,600 |
| 2026-07-06 | 14.12 | 14.21 | 13.97 | 14.18 | +0.35% | 5,811,100 |
| 2026-07-02 | 14.00 | 14.21 | 13.88 | 14.13 | +2.32% | 5,097,900 |
| 2026-07-01 | 13.55 | 13.81 | 13.40 | 13.81 | +2.07% | 7,207,400 |
| 2026-06-30 | 13.28 | 13.55 | 13.16 | 13.53 | +0.45% | 9,889,600 |
| 2026-06-29 | 13.58 | 13.75 | 13.32 | 13.47 | -0.88% | 8,774,500 |
| 2026-06-26 | 14.06 | 14.11 | 13.50 | 13.59 | -1.24% | 10,026,700 |
| 2026-06-25 | 14.04 | 14.12 | 13.55 | 13.76 | -2.62% | 6,207,500 |
| 2026-06-24 | 14.00 | 14.22 | 13.98 | 14.13 | +1.58% | 6,193,800 |
| 2026-06-23 | 13.91 | 14.10 | 13.85 | 13.91 | +2.13% | 7,949,100 |
| 2026-06-22 | 13.31 | 13.92 | 13.31 | 13.62 | +1.26% | 11,924,100 |
| 2026-06-18 | 14.13 | 14.13 | 13.41 | 13.45 | -6.66% | 19,841,500 |
| 2026-06-17 | 14.99 | 15.27 | 14.36 | 14.41 | -4.44% | 8,594,000 |
| 2026-06-16 | 14.90 | 15.09 | 14.77 | 15.08 | +1.48% | 10,949,820 |
| 2026-06-15 | 15.30 | 15.36 | 14.81 | 14.86 | -3.57% | 10,686,570 |
| 2026-06-12 | 15.45 | 15.69 | 15.32 | 15.41 | +0.13% | 6,578,600 |
| 2026-06-11 | 15.30 | 15.59 | 15.01 | 15.39 | +0.72% | 6,855,600 |
| 2026-06-10 | 15.85 | 15.85 | 15.25 | 15.28 | -2.43% | 15,810,100 |
| 2026-06-09 | 16.08 | 16.20 | 15.63 | 15.66 | -2.97% | 6,995,800 |
| 2026-06-08 | 16.16 | 16.31 | 16.13 | 16.14 | -1.34% | 4,164,900 |
| 2026-06-05 | 16.05 | 16.39 | 16.05 | 16.36 | +3.02% | 4,902,100 |
| 2026-06-04 | 15.92 | 16.22 | 15.77 | 15.88 | +1.08% | 4,990,200 |
| 2026-06-03 | 15.56 | 15.91 | 15.56 | 15.71 | +0.77% | 5,258,700 |
| 2026-06-02 | 15.40 | 15.76 | 15.40 | 15.59 | +0.78% | 4,301,600 |
| 2026-06-01 | 15.67 | 15.67 | 15.36 | 15.47 | -0.90% | 6,817,400 |
| 2026-05-29 | 15.89 | 15.93 | 15.44 | 15.61 | -1.95% | 9,913,200 |
| 2026-05-28 | 16.13 | 16.27 | 15.85 | 15.92 | -0.69% | 4,865,700 |
| 2026-05-27 | 15.80 | 16.31 | 15.74 | 16.03 | +1.91% | 5,340,800 |
| 2026-05-26 | 16.08 | 16.23 | 15.60 | 15.73 | -2.96% | 7,347,700 |
| 2026-05-22 | 16.51 | 16.61 | 16.14 | 16.21 | -0.37% | 6,495,300 |
| 2026-05-21 | 16.44 | 16.44 | 15.93 | 16.27 | -4.57% | 9,678,400 |
| 2026-05-20 | 17.07 | 17.16 | 16.82 | 17.05 | -0.87% | 5,092,800 |
| 2026-05-19 | 16.87 | 17.68 | 16.71 | 17.20 | +2.32% | 9,899,700 |
| 2026-05-18 | 16.40 | 16.88 | 16.39 | 16.81 | +2.50% | 3,959,100 |
| 2026-05-15 | 16.69 | 16.73 | 16.39 | 16.40 | -0.67% | 4,485,600 |
| 2026-05-14 | 16.59 | 16.84 | 16.44 | 16.51 | -0.18% | 5,101,200 |
| 2026-05-13 | 15.80 | 16.58 | 15.79 | 16.54 | +3.89% | 6,022,100 |
| 2026-05-12 | 16.02 | 16.05 | 15.54 | 15.92 | +0.00% | 12,269,900 |
| 2026-05-11 | 16.06 | 16.08 | 15.80 | 15.92 | -0.62% | 4,300,600 |
| 2026-05-08 | 16.17 | 16.27 | 16.00 | 16.02 | -0.99% | 3,957,400 |
| 2026-05-07 | 15.93 | 16.32 | 15.92 | 16.18 | +0.94% | 4,511,200 |
| 2026-05-06 | 16.15 | 16.33 | 15.87 | 16.03 | -0.62% | 6,930,500 |
| 2026-05-05 | 16.25 | 16.38 | 16.13 | 16.13 | -0.98% | 4,187,200 |
| 2026-05-04 | 16.56 | 16.72 | 16.26 | 16.29 | -1.99% | 3,754,300 |
| 2026-05-01 | 16.60 | 16.95 | 16.57 | 16.62 | -1.36% | 5,627,100 |
| 2026-04-30 | 16.47 | 16.95 | 16.47 | 16.85 | +2.25% | 5,257,900 |
| 2026-04-29 | 16.50 | 16.62 | 16.38 | 16.48 | -0.48% | 4,051,100 |
| 2026-04-28 | 16.84 | 16.93 | 16.39 | 16.56 | -0.06% | 4,648,200 |
| 2026-04-27 | 16.76 | 16.89 | 16.56 | 16.57 | -0.30% | 4,723,400 |
| 2026-04-24 | 16.68 | 16.73 | 16.43 | 16.62 | -1.42% | 6,891,300 |
| 2026-04-23 | 16.93 | 17.12 | 16.86 | 16.86 | -0.41% | 4,731,300 |
| 2026-04-22 | 17.10 | 17.18 | 16.82 | 16.93 | -0.99% | 5,782,800 |
| 2026-04-21 | 16.72 | 17.17 | 16.55 | 17.10 | +2.83% | 6,502,400 |
| 2026-04-20 | 16.70 | 16.97 | 16.57 | 16.63 | -0.42% | 6,273,700 |
| 2026-04-17 | 16.30 | 16.73 | 16.19 | 16.70 | +2.02% | 14,332,400 |
| 2026-04-16 | 16.66 | 16.92 | 16.34 | 16.37 | -1.39% | 11,367,400 |
| 2026-04-15 | 16.22 | 16.86 | 16.17 | 16.60 | +1.59% | 10,566,500 |
| 2026-04-14 | 16.70 | 16.92 | 15.94 | 16.34 | -3.03% | 13,737,300 |
| 2026-04-13 | 17.10 | 17.14 | 16.58 | 16.85 | -2.49% | 9,459,700 |
| 2026-04-10 | 17.26 | 17.42 | 17.14 | 17.28 | -1.09% | 4,683,900 |
| 2026-04-09 | 17.56 | 17.68 | 17.28 | 17.47 | -1.36% | 5,948,500 |
| 2026-04-08 | 17.28 | 17.80 | 17.10 | 17.71 | -1.88% | 11,065,600 |
| 2026-04-07 | 17.99 | 18.22 | 17.94 | 18.05 | +0.33% | 8,206,000 |
| 2026-04-06 | 17.67 | 18.00 | 17.55 | 17.99 | +3.09% | 5,269,200 |
| 2026-04-02 | 17.20 | 17.49 | 17.02 | 17.45 | +2.59% | 5,924,600 |
| 2026-04-01 | 17.15 | 17.23 | 16.73 | 17.01 | -0.18% | 6,717,200 |
| 2026-03-31 | 17.43 | 17.50 | 17.00 | 17.04 | -1.96% | 5,747,000 |
| 2026-03-30 | 17.09 | 17.55 | 17.01 | 17.38 | +1.82% | 4,820,600 |
| 2026-03-27 | 17.14 | 17.29 | 17.05 | 17.07 | -0.12% | 5,087,800 |
| 2026-03-26 | 16.59 | 17.10 | 16.57 | 17.09 | +3.14% | 3,682,600 |
| 2026-03-25 | 16.93 | 16.95 | 16.39 | 16.57 | -1.72% | 5,864,200 |
| 2026-03-24 | 17.07 | 17.27 | 16.84 | 16.86 | -1.58% | 4,702,100 |
| 2026-03-23 | 17.25 | 17.27 | 16.64 | 17.13 | -0.93% | 6,997,200 |
| 2026-03-20 | 17.42 | 17.52 | 17.23 | 17.29 | -0.29% | 15,817,200 |
| 2026-03-19 | 17.34 | 17.82 | 17.34 | 17.34 | +0.35% | 5,442,200 |
| 2026-03-18 | 17.52 | 17.66 | 17.28 | 17.28 | -1.99% | 5,846,500 |
| 2026-03-17 | 17.41 | 17.88 | 17.31 | 17.63 | +1.85% | 4,737,700 |
| 2026-03-16 | 17.29 | 17.45 | 17.07 | 17.31 | +0.23% | 7,492,900 |
| 2026-03-13 | 17.00 | 17.31 | 16.90 | 17.27 | +2.37% | 4,418,900 |
| 2026-03-12 | 16.52 | 17.29 | 16.42 | 16.87 | +2.62% | 7,221,200 |
| 2026-03-11 | 16.81 | 16.84 | 16.40 | 16.44 | -1.91% | 6,000,100 |
| 2026-03-10 | 17.11 | 17.12 | 16.75 | 16.76 | -2.73% | 6,294,500 |
| 2026-03-09 | 17.64 | 17.65 | 17.23 | 17.23 | -3.04% | 5,441,500 |
| 2026-03-06 | 17.23 | 17.89 | 17.15 | 17.77 | +2.72% | 5,746,600 |
| 2026-03-05 | 16.92 | 17.48 | 16.90 | 17.30 | +1.17% | 6,656,000 |
| 2026-03-04 | 17.51 | 17.52 | 16.85 | 17.10 | -2.40% | 8,956,000 |
| 2026-03-03 | 17.61 | 17.70 | 17.36 | 17.52 | -1.02% | 3,811,100 |
| 2026-03-02 | 17.86 | 17.98 | 17.67 | 17.70 | -1.12% | 4,641,100 |
| 2026-02-27 | 17.80 | 17.97 | 17.73 | 17.90 | +0.56% | 5,320,600 |
| 2026-02-26 | 17.78 | 18.05 | 17.76 | 17.80 | +0.56% | 4,714,600 |
| 2026-02-25 | 18.50 | 18.56 | 17.57 | 17.70 | -5.14% | 6,210,800 |
| 2026-02-24 | 18.51 | 18.83 | 18.48 | 18.66 | +0.81% | 6,031,500 |
| 2026-02-23 | 17.80 | 18.54 | 17.77 | 18.51 | +3.41% | 5,837,800 |
| 2026-02-20 | 17.96 | 17.96 | 17.61 | 17.90 | -0.17% | 4,805,400 |
| 2026-02-19 | 18.06 | 18.36 | 17.74 | 17.93 | -1.05% | 4,430,400 |
| 2026-02-18 | 18.42 | 18.52 | 17.99 | 18.12 | -1.89% | 6,558,300 |
| 2026-02-17 | 18.72 | 18.83 | 18.29 | 18.47 | -0.54% | 5,410,400 |
| 2026-02-13 | 17.91 | 18.59 | 17.90 | 18.57 | +3.57% | 5,785,800 |
| 2026-02-12 | 17.76 | 18.18 | 17.76 | 17.93 | +1.13% | 6,071,500 |
| 2026-02-11 | 17.50 | 17.91 | 17.36 | 17.73 | +0.91% | 5,426,200 |
| 2026-02-10 | 17.90 | 18.07 | 17.57 | 17.57 | -3.25% | 6,048,100 |
| 2026-02-09 | 18.13 | 18.47 | 17.91 | 18.16 | +0.39% | 6,648,100 |
| 2026-02-06 | 17.82 | 18.20 | 17.82 | 18.09 | +1.69% | 6,669,900 |
| 2026-02-05 | 17.81 | 18.09 | 17.69 | 17.79 | +0.17% | 6,347,800 |
| 2026-02-04 | 17.53 | 18.08 | 17.50 | 17.76 | +1.78% | 6,981,100 |
| 2026-02-03 | 16.82 | 17.55 | 16.78 | 17.45 | +3.50% | 7,986,800 |
| 2026-02-02 | 16.68 | 16.87 | 16.52 | 16.86 | +1.26% | 6,571,600 |
| 2026-01-30 | 16.52 | 16.70 | 16.50 | 16.65 | +0.36% | 6,097,100 |
| 2026-01-29 | 16.72 | 16.81 | 16.48 | 16.59 | -0.60% | 7,576,100 |
| 2026-01-28 | 16.77 | 16.91 | 16.63 | 16.69 | +0.18% | 4,637,000 |
| 2026-01-27 | 17.15 | 17.24 | 16.40 | 16.66 | -3.25% | 9,597,700 |
| 2026-01-26 | 17.20 | 17.41 | 17.16 | 17.22 | +0.94% | 7,109,100 |
| 2026-01-23 | 17.00 | 17.16 | 16.75 | 17.06 | -0.70% | 6,584,900 |
| 2026-01-22 | 16.95 | 17.22 | 16.57 | 17.18 | +0.94% | 8,452,600 |
| 2026-01-21 | 17.18 | 17.20 | 16.95 | 17.02 | -0.70% | 5,864,600 |
| 2026-01-20 | 17.29 | 17.41 | 16.99 | 17.14 | -1.04% | 7,963,500 |
| 2026-01-16 | 17.29 | 17.46 | 17.23 | 17.32 | -0.35% | 4,934,200 |
| 2026-01-15 | 17.23 | 17.66 | 17.05 | 17.38 | -1.86% | 10,210,000 |
| 2026-01-14 | 17.27 | 17.89 | 17.25 | 17.71 | +3.03% | 7,752,500 |
| 2026-01-13 | 17.15 | 17.24 | 17.03 | 17.19 | -0.17% | 8,546,600 |
| 2026-01-12 | 16.67 | 17.53 | 16.66 | 17.22 | +3.36% | 17,604,300 |
| 2026-01-09 | 16.70 | 16.95 | 16.63 | 16.66 | +0.18% | 11,663,500 |
| 2026-01-08 | 15.95 | 16.68 | 15.95 | 16.63 | +3.36% | 16,577,400 |
| 2026-01-07 | 17.30 | 17.41 | 15.80 | 16.09 | -5.96% | 26,947,200 |
| 2026-01-06 | 17.29 | 17.39 | 16.98 | 17.11 | -0.87% | 16,175,100 |
| 2026-01-05 | 17.29 | 17.36 | 16.93 | 17.26 | -0.29% | 9,617,600 |
| 2026-01-02 | 17.17 | 17.35 | 17.05 | 17.31 | +0.82% | 6,807,300 |
| 2025-12-31 | 17.22 | 17.36 | 17.17 | 17.17 | -0.46% | 7,368,400 |
| 2025-12-30 | 17.25 | 17.45 | 17.25 | 17.25 | -0.23% | 6,241,900 |
| 2025-12-29 | 17.21 | 17.52 | 17.21 | 17.29 | -0.69% | 7,981,100 |
| 2025-12-26 | 17.21 | 17.44 | 17.21 | 17.41 | +0.75% | 6,705,200 |
| 2025-12-24 | 17.29 | 17.31 | 17.17 | 17.28 | +0.41% | 2,982,700 |
| 2025-12-23 | 17.38 | 17.39 | 17.02 | 17.21 | -1.38% | 8,818,000 |
| 2025-12-22 | 17.38 | 17.45 | 17.19 | 17.45 | +0.11% | 6,179,700 |
| 2025-12-19 | 17.46 | 17.50 | 17.27 | 17.43 | -0.23% | 15,000,000 |
| 2025-12-18 | 17.47 | 17.68 | 17.44 | 17.47 | -1.19% | 12,403,600 |
| 2025-12-17 | 17.40 | 17.82 | 17.34 | 17.68 | +1.20% | 7,648,200 |
| 2025-12-16 | 17.36 | 17.52 | 17.13 | 17.47 | +0.81% | 8,722,700 |
| 2025-12-15 | 17.39 | 17.45 | 16.55 | 17.33 | -0.17% | 10,411,300 |
| 2025-12-12 | 17.38 | 17.57 | 17.29 | 17.36 | +0.46% | 5,860,800 |
| 2025-12-11 | 17.12 | 17.42 | 17.09 | 17.28 | +1.29% | 5,795,300 |
| 2025-12-10 | 17.26 | 17.54 | 17.05 | 17.06 | -0.99% | 14,122,200 |
| 2025-12-09 | 17.20 | 17.36 | 17.17 | 17.23 | +0.41% | 6,281,800 |
| 2025-12-08 | 17.23 | 17.38 | 17.16 | 17.16 | -0.35% | 7,671,900 |
| 2025-12-05 | 17.63 | 17.68 | 17.15 | 17.22 | -2.49% | 12,663,400 |
| 2025-12-04 | 17.87 | 17.91 | 17.45 | 17.66 | -1.56% | 8,854,200 |
| 2025-12-03 | 17.93 | 18.28 | 17.85 | 17.94 | +0.50% | 5,978,600 |
| 2025-12-02 | 18.04 | 18.19 | 17.84 | 17.85 | -1.38% | 8,946,300 |
| 2025-12-01 | 18.25 | 18.36 | 18.10 | 18.10 | -1.25% | 7,332,000 |
| 2025-11-28 | 18.14 | 18.41 | 18.09 | 18.33 | +1.05% | 3,121,000 |
| 2025-11-26 | 17.98 | 18.35 | 17.98 | 18.14 | +0.78% | 6,664,000 |
| 2025-11-25 | 17.65 | 18.01 | 17.64 | 18.00 | +2.51% | 8,333,300 |
| 2025-11-24 | 17.80 | 17.80 | 17.19 | 17.56 | -0.28% | 36,781,900 |
| 2025-11-21 | 17.62 | 17.90 | 17.53 | 17.61 | +0.23% | 7,937,500 |
| 2025-11-20 | 17.78 | 17.89 | 17.50 | 17.57 | -1.51% | 8,397,000 |
| 2025-11-19 | 18.17 | 18.19 | 17.82 | 17.84 | -1.65% | 6,655,900 |
| 2025-11-18 | 18.23 | 18.25 | 17.93 | 18.14 | +0.11% | 6,005,400 |
| 2025-11-17 | 18.21 | 18.32 | 17.99 | 18.12 | -0.49% | 5,677,800 |
| 2025-11-14 | 18.04 | 18.23 | 17.91 | 18.21 | +1.39% | 5,459,700 |
| 2025-11-13 | 17.87 | 18.16 | 17.87 | 17.96 | +0.56% | 6,201,900 |
| 2025-11-12 | 17.84 | 18.10 | 17.81 | 17.86 | +0.22% | 5,281,400 |
| 2025-11-11 | 17.69 | 17.84 | 17.52 | 17.82 | +1.95% | 7,168,400 |
| 2025-11-10 | 17.61 | 17.74 | 17.38 | 17.48 | -1.41% | 10,474,400 |
| 2025-11-07 | 17.59 | 17.92 | 17.52 | 17.73 | +1.43% | 6,552,700 |
| 2025-11-06 | 17.49 | 17.72 | 17.38 | 17.48 | +0.00% | 6,357,300 |
| 2025-11-05 | 17.28 | 17.75 | 17.14 | 17.48 | +0.98% | 7,465,000 |
| 2025-11-04 | 17.64 | 17.73 | 17.27 | 17.31 | -1.59% | 8,564,600 |
| 2025-11-03 | 17.50 | 17.68 | 17.43 | 17.59 | -0.57% | 14,791,100 |
| 2025-10-31 | 17.71 | 17.77 | 17.19 | 17.69 | -1.23% | 12,220,200 |
| 2025-10-30 | 18.26 | 18.40 | 17.87 | 17.91 | -1.97% | 6,653,500 |
| 2025-10-29 | 18.28 | 18.39 | 18.20 | 18.27 | -1.08% | 8,408,800 |
| 2025-10-28 | 18.65 | 18.79 | 18.44 | 18.47 | -1.65% | 6,372,000 |
| 2025-10-27 | 18.56 | 18.82 | 18.36 | 18.78 | +0.70% | 7,410,800 |
| 2025-10-24 | 19.16 | 19.20 | 18.57 | 18.65 | -2.92% | 8,144,400 |
| 2025-10-23 | 19.62 | 19.76 | 19.20 | 19.21 | -1.79% | 8,124,200 |
| 2025-10-22 | 19.35 | 19.62 | 19.28 | 19.56 | +1.14% | 6,796,900 |
| 2025-10-21 | 19.64 | 19.92 | 19.30 | 19.34 | -1.63% | 10,814,900 |
| 2025-10-20 | 19.69 | 20.00 | 19.56 | 19.66 | -0.41% | 7,152,800 |
| 2025-10-17 | 19.40 | 19.88 | 19.32 | 19.74 | +2.65% | 9,887,700 |
| 2025-10-16 | 19.17 | 19.54 | 19.08 | 19.23 | +0.10% | 8,553,200 |
| 2025-10-15 | 19.21 | 19.29 | 18.91 | 19.21 | -0.26% | 10,703,900 |
| 2025-10-14 | 18.45 | 19.50 | 17.70 | 19.26 | +13.63% | 23,622,400 |
| 2025-10-13 | 16.96 | 17.22 | 16.85 | 16.95 | -0.99% | 8,974,700 |
| 2025-10-10 | 17.31 | 17.31 | 16.95 | 17.12 | -0.98% | 9,017,600 |
| 2025-10-09 | 17.45 | 17.65 | 17.14 | 17.29 | -0.35% | 8,738,100 |
| 2025-10-08 | 17.28 | 17.37 | 17.15 | 17.35 | +0.93% | 8,452,100 |
| 2025-10-07 | 16.81 | 17.22 | 16.70 | 17.19 | +2.32% | 8,915,100 |
| 2025-10-06 | 17.30 | 17.35 | 16.75 | 16.80 | -3.34% | 8,740,100 |
| 2025-10-03 | 17.31 | 17.50 | 17.28 | 17.38 | +0.17% | 4,785,200 |
| 2025-10-02 | 17.20 | 17.45 | 17.19 | 17.35 | +0.00% | 5,470,800 |
| 2025-10-01 | 17.53 | 17.60 | 17.11 | 17.35 | -0.91% | 6,094,900 |
| 2025-09-30 | 17.39 | 17.59 | 17.34 | 17.51 | +0.17% | 6,836,700 |
| 2025-09-29 | 17.58 | 17.59 | 17.31 | 17.48 | -0.46% | 5,582,700 |
| 2025-09-26 | 17.47 | 17.61 | 17.34 | 17.56 | +0.63% | 4,739,700 |
| 2025-09-25 | 17.84 | 17.85 | 17.36 | 17.45 | -1.52% | 5,623,100 |
| 2025-09-24 | 17.60 | 17.80 | 17.60 | 17.72 | +0.80% | 4,234,500 |
| 2025-09-23 | 17.71 | 17.75 | 17.50 | 17.58 | -0.79% | 6,206,800 |
| 2025-09-22 | 17.97 | 17.97 | 17.62 | 17.72 | -1.01% | 7,056,300 |
| 2025-09-19 | 18.28 | 18.32 | 17.81 | 17.90 | -2.35% | 10,053,100 |
| 2025-09-18 | 18.41 | 18.45 | 18.28 | 18.33 | -0.33% | 4,738,000 |
| 2025-09-17 | 18.49 | 18.60 | 18.34 | 18.39 | -0.33% | 7,022,000 |
| 2025-09-16 | 18.45 | 18.48 | 18.21 | 18.45 | +0.27% | 7,983,700 |
| 2025-09-15 | 18.77 | 18.77 | 18.39 | 18.40 | -1.76% | 5,563,100 |
| 2025-09-12 | 18.68 | 18.79 | 18.61 | 18.73 | +0.05% | 3,293,500 |
| 2025-09-11 | 18.61 | 18.72 | 18.44 | 18.72 | +0.92% | 7,479,600 |
| 2025-09-10 | 18.66 | 18.72 | 18.42 | 18.55 | -0.96% | 5,210,500 |
| 2025-09-09 | 19.19 | 19.20 | 18.63 | 18.73 | -2.70% | 7,136,400 |
| 2025-09-08 | 19.06 | 19.25 | 18.86 | 19.25 | +1.00% | 5,980,600 |
| 2025-09-05 | 19.11 | 19.11 | 18.93 | 19.06 | -0.21% | 4,586,700 |
| 2025-09-04 | 19.34 | 19.49 | 18.96 | 19.10 | -1.09% | 4,740,000 |
| 2025-09-03 | 19.18 | 19.32 | 19.12 | 19.31 | +0.26% | 3,554,500 |
| 2025-09-02 | 19.50 | 19.55 | 19.16 | 19.26 | -1.03% | 7,880,800 |
| 2025-08-29 | 19.32 | 19.47 | 19.18 | 19.46 | +1.04% | 4,529,900 |
| 2025-08-28 | 19.37 | 19.45 | 19.02 | 19.26 | -1.38% | 4,132,800 |
| 2025-08-27 | 19.42 | 19.68 | 19.37 | 19.53 | +0.67% | 7,267,800 |
| 2025-08-26 | 19.66 | 19.71 | 19.36 | 19.40 | -1.42% | 7,370,200 |
| 2025-08-25 | 19.50 | 19.71 | 19.49 | 19.68 | +0.82% | 3,975,300 |
| 2025-08-22 | 19.50 | 19.60 | 19.40 | 19.52 | +0.31% | 4,186,900 |
| 2025-08-21 | 19.54 | 19.57 | 19.27 | 19.46 | -1.27% | 4,868,500 |
| 2025-08-20 | 19.56 | 19.71 | 19.46 | 19.71 | +1.44% | 5,489,100 |
| 2025-08-19 | 19.36 | 19.55 | 19.32 | 19.43 | +1.04% | 3,352,100 |
| 2025-08-18 | 19.23 | 19.36 | 19.11 | 19.23 | +0.21% | 4,042,400 |
| 2025-08-15 | 19.01 | 19.24 | 19.01 | 19.19 | +0.68% | 4,478,600 |
| 2025-08-14 | 19.12 | 19.30 | 19.01 | 19.06 | -0.21% | 4,989,000 |
| 2025-08-13 | 18.95 | 19.19 | 18.59 | 19.10 | -2.05% | 9,129,600 |
| 2025-08-12 | 19.37 | 19.51 | 19.25 | 19.50 | +0.72% | 3,927,900 |
| 2025-08-11 | 19.79 | 19.80 | 19.35 | 19.36 | -1.78% | 7,052,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+3.43%). Worst month: Jul (-7.11%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Albertsons Companies's (ACI) latest close?
12.01 on 2026-08-07, from the Closelook data lake's daily price record.
What is ACI's 52-week high and low?
20.02 high and 10.86 low over the trailing 52 weeks, as of 2026-08-07.
What is Albertsons Companies's strongest and weakest month historically?
Historically, ACI's strongest calendar month has been Nov (average +3.43%) and its weakest Jul (average -7.11%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.