ACI | Albertsons Co-A | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Albertsons Co-A (ACI)

NYSE

$13.17+$0.16 (+1.20%)

Price as of Nov 12, 2026 9:12 AM EST

$6.1B
Market Cap
-23.71%
1-Year Change
Grocery Stores
Industry

1 Month
+8.05%

Low Price$12.56

High Price$13.98
3 Months
+7.52%

Low Price$11.34

High Price$13.98
1 Year
-23.71%

Low Price$10.89

High Price$17.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	12.94	13.18	12.88	13.01	-1.36%	6,860,291
11/10/2026	12.90	13.33	12.79	13.19	+2.17%	5,748,516
11/09/2026	12.80	12.92	12.47	12.91	+0.94%	7,388,864
11/06/2026	12.80	13.08	12.66	12.79	-3.40%	6,724,775
11/05/2026	13.95	14.04	13.11	13.24	-3.64%	10,550,989
11/04/2026	13.60	13.94	13.58	13.74	+3.54%	7,317,992
11/03/2026	13.56	13.58	13.25	13.27	-3.28%	7,334,826
11/02/2026	13.03	13.86	13.03	13.72	+4.89%	10,419,706
10/30/2026	12.99	13.21	12.82	13.08	+2.27%	8,022,301
10/29/2026	13.13	13.26	12.60	12.79	-2.74%	8,422,793
10/28/2026	13.61	13.69	13.14	13.15	-4.15%	7,806,967
10/27/2026	13.85	13.98	13.58	13.72	-1.86%	10,936,977
10/26/2026	13.87	14.36	13.83	13.98	+0.14%	12,613,366
10/23/2026	13.69	13.98	13.54	13.96	+1.90%	12,571,101
10/23/2026	$0.17 Dividend
10/22/2026	13.26	13.85	13.26	13.70	+3.82%	16,997,706
10/21/2026	13.27	13.34	13.12	13.20	-0.82%	6,832,644
10/20/2026	13.18	13.57	13.14	13.30	+2.51%	8,472,799
10/19/2026	12.89	13.03	12.77	12.98	+0.38%	6,654,660
10/16/2026	12.87	13.04	12.76	12.93	+0.46%	6,895,410
10/15/2026	12.83	13.29	12.83	12.87	-0.38%	9,104,018
10/14/2026	12.43	12.93	12.36	12.92	+2.83%	13,449,852
10/13/2026	12.15	12.82	12.05	12.56	+1.44%	16,910,567
10/13/2026	$0.36 Earnings
10/12/2026	12.11	12.42	12.03	12.39	+2.87%	11,675,346
10/09/2026	11.63	12.21	11.63	12.04	-1.22%	6,200,395
10/08/2026	11.71	12.21	11.67	12.19	+5.11%	12,422,027
10/07/2026	11.43	11.77	11.41	11.60	+2.26%	8,576,145
10/06/2026	11.37	11.45	11.25	11.34	-0.26%	7,040,496
10/05/2026	11.59	11.64	11.29	11.37	-2.04%	7,120,522
10/02/2026	11.69	11.75	11.53	11.61	+0.26%	5,559,314
10/01/2026	11.43	11.75	11.28	11.58	+0.95%	5,980,243
09/30/2026	11.67	11.69	11.41	11.47	-0.26%	7,614,304
09/29/2026	11.45	11.59	11.42	11.50	0.00%	6,035,001
09/28/2026	11.49	11.74	11.40	11.50	-0.26%	7,656,677
09/25/2026	11.77	11.77	11.46	11.53	-2.34%	7,253,694
09/24/2026	11.66	11.84	11.61	11.80	+2.14%	5,624,263
09/23/2026	11.92	11.98	11.54	11.56	-3.07%	7,051,337
09/22/2026	12.10	12.23	11.92	11.92	-0.41%	9,246,044
09/21/2026	12.13	12.29	11.97	11.97	-1.86%	8,276,991
09/18/2026	12.39	12.45	12.16	12.20	-1.67%	15,300,972
09/17/2026	12.45	12.60	12.27	12.41	0.00%	6,920,303
09/16/2026	12.60	12.75	12.40	12.41	-2.18%	6,551,077
09/15/2026	12.49	12.87	12.39	12.68	+0.94%	9,993,126
09/14/2026	11.92	12.64	11.92	12.56	+5.30%	10,278,253
09/11/2026	11.53	11.97	11.52	11.93	+3.25%	6,054,382
09/10/2026	11.77	11.77	11.49	11.56	-1.27%	14,437,703
09/09/2026	12.01	12.01	11.61	11.70	-2.39%	9,965,392
09/08/2026	12.37	12.42	11.91	11.99	-3.27%	7,762,605
09/04/2026	12.25	12.49	12.25	12.40	-0.32%	4,592,739
09/03/2026	12.38	12.53	12.23	12.44	+0.88%	4,372,251
09/02/2026	12.27	12.53	12.12	12.33	+0.16%	11,510,405
09/01/2026	12.25	12.51	12.22	12.31	+0.89%	6,228,861
08/31/2026	12.33	12.44	12.18	12.20	-1.44%	7,750,285
08/28/2026	12.17	12.49	12.13	12.38	+2.45%	5,507,346
08/27/2026	12.07	12.20	12.01	12.08	-1.37%	4,160,713
08/26/2026	12.25	12.37	12.20	12.25	+0.16%	5,032,234
08/25/2026	12.29	12.45	12.22	12.23	-1.82%	4,694,528
08/24/2026	12.23	12.59	12.23	12.46	+1.86%	5,026,509
08/21/2026	11.87	12.27	11.83	12.23	+3.34%	6,423,491
08/20/2026	11.83	11.91	11.70	11.83	-1.16%	5,984,061
08/19/2026	11.99	12.35	11.93	11.97	-0.74%	5,314,141
08/18/2026	12.28	12.36	12.04	12.06	+0.08%	5,789,313
08/17/2026	12.15	12.29	11.95	12.05	-1.77%	5,310,127
08/14/2026	12.27	12.39	12.12	12.27	+0.16%	5,310,592
08/13/2026	11.90	12.31	11.90	12.25	+3.25%	5,405,209
08/12/2026	11.91	12.06	11.77	11.86	-1.96%	6,081,973
08/11/2026	11.93	12.26	11.84	12.10	+0.99%	6,813,624
08/10/2026	11.85	12.02	11.78	11.98	+1.00%	7,026,624
08/07/2026	11.81	12.05	11.71	11.86	-0.58%	5,999,781
08/06/2026	11.73	11.98	11.59	11.93	+1.94%	7,263,656
08/05/2026	11.88	12.03	11.49	11.70	-1.82%	9,464,008
08/04/2026	11.42	11.93	11.28	11.92	+4.96%	9,655,516
08/03/2026	11.45	11.74	11.33	11.36	-0.69%	14,082,783
07/31/2026	11.41	11.54	11.16	11.44	-0.17%	9,129,130
07/30/2026	12.13	12.22	11.39	11.46	-3.81%	8,732,707
07/29/2026	11.80	12.16	11.70	11.91	+4.15%	11,809,163
07/28/2026	11.16	11.67	11.16	11.44	+1.85%	11,865,341
07/27/2026	10.91	11.47	10.88	11.23	+3.08%	13,764,726
07/24/2026	11.02	11.06	10.73	10.89	-2.13%	21,368,461
07/24/2026	$0.17 Dividend
07/23/2026	12.16	12.16	10.72	11.13	-21.64%	47,790,423
07/23/2026	$0.42 Earnings
07/22/2026	14.35	14.44	14.00	14.21	-0.82%	7,550,922
07/21/2026	14.48	14.50	14.19	14.32	-1.60%	4,514,805
07/20/2026	14.66	14.74	14.48	14.56	-0.99%	4,506,527
07/17/2026	14.81	15.06	14.60	14.70	+0.60%	4,675,867
07/16/2026	14.24	14.69	14.20	14.62	+3.16%	5,797,454
07/15/2026	14.17	14.52	14.12	14.17	-0.34%	4,123,741
07/14/2026	14.22	14.40	14.13	14.22	-1.22%	4,144,513
07/13/2026	14.47	14.53	14.21	14.39	+0.20%	6,374,392
07/10/2026	14.17	14.45	14.06	14.36	+2.93%	9,213,920
07/09/2026	13.53	13.99	13.35	13.95	+2.58%	10,842,404
07/08/2026	13.76	14.09	13.58	13.60	-1.13%	5,633,441
07/07/2026	14.00	14.25	13.67	13.76	-0.28%	7,192,614
07/06/2026	13.74	13.83	13.59	13.80	+0.35%	5,811,111
07/02/2026	13.62	13.83	13.51	13.75	+2.32%	5,098,213
07/01/2026	13.19	13.44	13.04	13.44	+2.07%	7,207,390
06/30/2026	12.92	13.19	12.81	13.17	+0.45%	9,889,553
06/29/2026	13.21	13.38	12.96	13.11	-0.88%	8,774,484