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

20.05Last Price

0.00 (0.00%)Change

Albertsons Companies Inc is a leading grocery retailer in the United States, operating a diverse range of food and drug stores under various well-known brands

The company focuses on providing customers with a wide selection of fresh produce, meats, and bakery items, alongside a comprehensive assortment of household essentials and health products. With a strong emphasis on enhancing the shopping experience, Albertsons also invests in technology and customer service to streamline operations and engage consumers through loyalty programs and digital platforms. Additionally, the company is committed to sustainability and community engagement, aiming to build lasting relationships with its customers and stakeholders.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	20.00	20.17	19.94	20.05	4,589,260	20.05
1/29/2025	19.83	20.05	19.80	20.02	2,976,775	20.02
1/28/2025	19.88	19.94	19.62	19.84	3,519,031	19.84
1/27/2025	20.06	20.19	19.73	19.80	4,559,217	19.80
1/24/2025	19.71	19.92	19.59	19.91	7,597,855	19.91
1/23/2025	19.56	19.82	19.56	19.78	4,222,902	19.78
1/22/2025	19.65	19.71	19.50	19.62	3,446,341	19.62
1/21/2025	20.13	20.13	19.45	19.70	4,709,116	19.70
1/17/2025	20.17	20.30	19.60	19.64	7,506,474	19.64
1/16/2025	20.36	20.48	20.14	20.20	5,637,364	20.20
1/15/2025	20.71	20.74	20.05	20.42	7,106,473	20.42
1/14/2025	20.66	20.92	20.45	20.73	6,551,578	20.73
1/13/2025	20.10	20.69	19.98	20.66	9,318,283	20.66
1/10/2025	19.87	20.03	19.71	19.95	7,153,265	19.95
1/08/2025	20.00	20.00	19.58	19.88	9,867,731	19.88
1/07/2025	19.74	19.75	19.41	19.72	9,501,107	19.72
1/06/2025	19.80	19.86	19.46	19.60	5,749,807	19.60
1/03/2025	19.61	19.86	19.57	19.80	5,697,342	19.80
1/02/2025	19.70	19.86	19.50	19.66	5,374,734	19.66
12/31/2024	19.62	0.00	19.64	19.64	0	19.64
12/30/2024	19.85	19.95	19.42	19.62	5,292,770	19.62
12/27/2024	19.59	19.92	19.59	19.92	4,383,530	19.92
12/26/2024	19.57	19.83	19.41	19.83	3,850,082	19.83
12/24/2024	19.64	19.64	19.41	19.63	1,722,329	19.63
12/23/2024	19.46	19.63	19.14	19.63	3,465,357	19.63
12/20/2024	19.36	19.60	19.25	19.52	9,898,707	19.52
12/19/2024	18.87	19.50	18.75	19.48	5,822,794	19.48
12/18/2024	19.12	19.24	18.93	18.95	6,984,671	18.95
12/17/2024	20.00	20.08	18.95	19.32	8,205,737	19.32
12/16/2024	19.39	19.88	19.14	19.85	8,410,293	19.85
12/13/2024	19.05	19.56	18.89	19.50	10,440,312	19.50
12/12/2024	18.37	19.23	18.09	19.12	18,192,453	19.12
12/11/2024	19.20	19.25	18.21	18.23	27,121,154	18.23
12/10/2024	18.99	19.36	17.00	18.51	15,805,735	18.51
12/09/2024	19.17	19.20	18.88	18.94	1,857,199	18.94
12/06/2024	19.23	19.32	19.05	19.14	1,737,418	19.14
12/05/2024	19.18	19.35	19.01	19.14	1,780,419	19.14
12/04/2024	19.28	19.54	19.12	19.31	1,686,895	19.31
12/03/2024	19.51	19.55	19.22	19.34	2,375,980	19.34
12/02/2024	19.71	19.79	19.43	19.45	2,703,307	19.45
11/29/2024	19.74	19.86	19.57	19.85	1,805,109	19.85
11/27/2024	19.68	19.70	19.50	19.62	2,160,393	19.62
11/26/2024	19.33	19.68	19.28	19.54	3,124,804	19.54
11/25/2024	19.30	19.63	19.29	19.38	2,811,468	19.38
11/22/2024	19.08	19.46	19.08	19.37	1,370,528	19.37
11/21/2024	19.12	19.16	18.96	19.06	1,683,078	19.06
11/20/2024	19.19	19.33	19.08	19.12	1,912,147	19.12
11/19/2024	18.95	19.44	18.88	19.27	2,285,864	19.27
11/18/2024	18.99	19.15	18.93	19.01	3,729,847	19.01
11/15/2024	19.08	19.15	18.86	18.88	2,230,395	18.88
11/14/2024	19.24	19.43	19.04	19.10	2,255,360	19.10
11/13/2024	19.52	19.52	19.06	19.10	2,058,458	19.10
11/12/2024	19.25	19.59	19.10	19.52	2,661,002	19.52
11/11/2024	19.26	19.52	19.11	19.36	3,049,204	19.36
11/08/2024	19.29	19.35	19.02	19.26	4,412,101	19.26
11/07/2024	18.82	19.44	18.82	19.34	4,370,010	19.34
11/06/2024	19.10	19.18	18.79	18.85	5,203,137	18.85
11/05/2024	18.46	18.75	18.39	18.55	2,019,708	18.55
11/04/2024	18.52	18.80	18.33	18.45	2,195,039	18.45
11/01/2024	18.38	18.68	18.17	18.66	4,300,418	18.66
10/31/2024	18.22	18.30	18.09	18.10	1,680,747	18.10