MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACI — Albertsons Companies, Inc.
NYSEAlbertsons Companies, Inc.
$11.72
+0.11(+0.95%)
- O
- 11.57
- H
- 11.90
- L
- 11.42
- V
- 5.98M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$11.72
Period Return-47.37%
Period High$22.78
Period Low$10.86
Avg Daily Volume7.22M
Total Trading Days365
ACI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $11.57 | $11.90 | $11.42 | $11.72 | +$0.11 | +0.95% | 5,978,045 | $11.72 | $11.42 $11.90 |
| Sep 30, 2026 | $11.81 | $11.83 | $11.55 | $11.61 | $-0.03 | -0.26% | 7,614,305 | $11.66 | $11.55 $11.83 |
| Sep 29, 2026 | $11.59 | $11.73 | $11.56 | $11.64 | +$0.00 | +0.00% | 6,035,002 | $11.62 | $11.56 $11.73 |
| Sep 28, 2026 | $11.63 | $11.89 | $11.54 | $11.64 | $-0.03 | -0.26% | 7,659,616 | $11.66 | $11.54 $11.89 |
| Sep 25, 2026 | $11.92 | $11.92 | $11.60 | $11.67 | $-0.28 | -2.34% | 7,253,694 | $11.70 | $11.60 $11.92 |
| Sep 24, 2026 | $11.80 | $11.99 | $11.75 | $11.95 | +$0.25 | +2.14% | 5,624,263 | $11.89 | $11.75 $11.99 |
| Sep 23, 2026 | $12.07 | $12.13 | $11.68 | $11.70 | $-0.37 | -3.07% | 7,051,337 | $11.79 | $11.68 $12.13 |
| Sep 22, 2026 | $12.25 | $12.38 | $12.07 | $12.07 | $-0.05 | -0.41% | 9,246,045 | $12.16 | $12.07 $12.38 |
| Sep 21, 2026 | $12.28 | $12.44 | $12.12 | $12.12 | $-0.23 | -1.86% | 8,276,991 | $12.19 | $12.12 $12.44 |
| Sep 18, 2026 | $12.54 | $12.60 | $12.32 | $12.35 | $-0.21 | -1.67% | 15,300,973 | $12.40 | $12.32 $12.60 |
| Sep 17, 2026 | $12.60 | $12.76 | $12.42 | $12.56 | +$0.00 | +0.00% | 6,920,304 | $12.62 | $12.42 $12.76 |
| Sep 16, 2026 | $12.76 | $12.91 | $12.55 | $12.56 | $-0.28 | -2.18% | 6,551,078 | $12.67 | $12.55 $12.91 |
| Sep 15, 2026 | $12.65 | $13.03 | $12.54 | $12.84 | +$0.12 | +0.94% | 9,987,596 | $12.86 | $12.54 $13.03 |
| Sep 14, 2026 | $12.07 | $12.80 | $12.07 | $12.72 | +$0.64 | +5.30% | 10,270,796 | $12.68 | $12.07 $12.80 |
| Sep 11, 2026 | $11.67 | $12.12 | $11.67 | $12.08 | +$0.38 | +3.25% | 6,054,383 | $11.99 | $11.67 $12.12 |
| Sep 10, 2026 | $11.92 | $11.92 | $11.63 | $11.70 | $-0.15 | -1.27% | 14,437,704 | $11.72 | $11.63 $11.92 |
| Sep 9, 2026 | $12.16 | $12.16 | $11.75 | $11.85 | $-0.29 | -2.39% | 9,965,393 | $11.87 | $11.75 $12.16 |
| Sep 8, 2026 | $12.52 | $12.57 | $12.06 | $12.14 | $-0.41 | -3.27% | 7,765,683 | $12.20 | $12.06 $12.57 |
| Sep 4, 2026 | $12.40 | $12.64 | $12.40 | $12.55 | $-0.04 | -0.32% | 4,592,739 | $12.55 | $12.40 $12.64 |
| Sep 3, 2026 | $12.53 | $12.69 | $12.39 | $12.59 | +$0.11 | +0.88% | 4,372,252 | $12.59 | $12.39 $12.69 |
| Sep 2, 2026 | $12.42 | $12.69 | $12.27 | $12.48 | +$0.02 | +0.16% | 11,397,558 | $12.50 | $12.27 $12.69 |
| Sep 1, 2026 | $12.40 | $12.67 | $12.37 | $12.46 | +$0.11 | +0.89% | 6,228,861 | $12.50 | $12.37 $12.67 |
| Aug 31, 2026 | $12.48 | $12.59 | $12.34 | $12.35 | $-0.18 | -1.44% | 7,750,285 | $12.41 | $12.34 $12.59 |
| Aug 28, 2026 | $12.32 | $12.64 | $12.29 | $12.53 | +$0.30 | +2.45% | 5,507,558 | $12.52 | $12.29 $12.64 |
| Aug 27, 2026 | $12.22 | $12.35 | $12.16 | $12.23 | $-0.17 | -1.37% | 4,160,713 | $12.26 | $12.16 $12.35 |
| Aug 26, 2026 | $12.40 | $12.52 | $12.35 | $12.40 | +$0.02 | +0.16% | 5,032,256 | $12.41 | $12.35 $12.52 |
| Aug 25, 2026 | $12.44 | $12.61 | $12.37 | $12.38 | $-0.23 | -1.82% | 4,694,659 | $12.45 | $12.37 $12.61 |
| Aug 24, 2026 | $12.38 | $12.75 | $12.38 | $12.61 | +$0.23 | +1.86% | 5,026,524 | $12.62 | $12.38 $12.75 |
| Aug 21, 2026 | $12.02 | $12.42 | $11.98 | $12.38 | +$0.40 | +3.34% | 6,423,532 | $12.31 | $11.98 $12.42 |
| Aug 20, 2026 | $11.98 | $12.06 | $11.85 | $11.98 | $-0.14 | -1.16% | 5,957,913 | $11.97 | $11.85 $12.06 |