5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
-4.32%
3 MONTH PERFORMANCE
-3.97%
6 MONTH PERFORMANCE
+11.58%
YEAR-TO-DATE PERFORMANCE
+7.66%
1 YEAR PERFORMANCE
+6.10%
Albertsons Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $21.47 | $21.14 (-1.54%) | $21.66 | $21.10 | 4.26 M | $12.25 B |
| 06/16/2025 | $21.29 | $21.52 (1.08%) | $21.56 | $21.26 | 8.73 M | $12.47 B |
| 06/13/2025 | $21.38 | $21.22 (-0.75%) | $21.43 | $21.11 | 3.69 M | $12.30 B |
| 06/12/2025 | $21.27 | $21.40 (0.61%) | $21.47 | $21.09 | 3.73 M | $12.40 B |
| 06/11/2025 | $21.21 | $21.27 (0.28%) | $21.28 | $20.96 | 4.92 M | $12.33 B |
| 06/10/2025 | $21.27 | $21.21 (-0.28%) | $21.41 | $21.02 | 4.14 M | $12.29 B |
| 06/09/2025 | $21.47 | $21.22 (-1.16%) | $21.52 | $20.99 | 4.55 M | $12.30 B |
| 06/06/2025 | $21.53 | $21.43 (-0.46%) | $21.53 | $21.30 | 2.89 M | $12.42 B |
| 06/05/2025 | $21.45 | $21.57 (0.56%) | $21.70 | $21.39 | 3.97 M | $12.50 B |
| 06/04/2025 | $21.63 | $21.40 (-1.06%) | $21.70 | $21.38 | 3.35 M | $12.40 B |
| 06/03/2025 | $21.90 | $21.58 (-1.46%) | $22.00 | $21.37 | 5.10 M | $12.51 B |
| 06/02/2025 | $22.17 | $22.02 (-0.68%) | $22.36 | $21.90 | 4.97 M | $12.76 B |
| 05/30/2025 | $22.15 | $22.23 (0.36%) | $22.41 | $22.07 | 6.02 M | $12.88 B |
| 05/29/2025 | $22.07 | $22.16 (0.41%) | $22.22 | $21.82 | 2.93 M | $12.84 B |
| 05/28/2025 | $22.32 | $22.15 (-0.76%) | $22.32 | $22.05 | 2.85 M | $12.84 B |
| 05/27/2025 | $22.14 | $22.20 (0.27%) | $22.30 | $21.93 | 4.94 M | $12.87 B |
| 05/23/2025 | $21.90 | $22.10 (0.91%) | $22.17 | $21.75 | 2.33 M | $12.81 B |
| 05/22/2025 | $22.09 | $21.83 (-1.18%) | $22.12 | $21.64 | 2.88 M | $12.65 B |
| 05/21/2025 | $21.78 | $22.04 (1.19%) | $22.06 | $21.78 | 3.45 M | $12.77 B |
| 05/20/2025 | $21.94 | $21.98 (0.18%) | $22.16 | $21.78 | 3.02 M | $12.74 B |
| 05/19/2025 | $22.15 | $21.84 (-1.4%) | $22.15 | $21.80 | 4.18 M | $12.66 B |
| 05/16/2025 | $21.86 | $22.10 (1.1%) | $22.13 | $21.82 | 4.79 M | $12.81 B |
| 05/15/2025 | $21.53 | $21.90 (1.72%) | $21.91 | $21.42 | 4.87 M | $12.69 B |
| 05/14/2025 | $21.76 | $21.54 (-1.01%) | $21.91 | $21.41 | 6.52 M | $12.48 B |
| 05/13/2025 | $22.24 | $21.72 (-2.34%) | $22.43 | $21.72 | 4.90 M | $12.59 B |
| 05/12/2025 | $22.38 | $22.30 (-0.36%) | $22.61 | $21.89 | 5.87 M | $12.93 B |
| 05/09/2025 | $22.33 | $22.47 (0.63%) | $22.60 | $22.31 | 4.40 M | $13.02 B |
| 05/08/2025 | $22.34 | $22.32 (-0.09%) | $22.74 | $22.31 | 6.33 M | $12.94 B |
| 05/07/2025 | $22.26 | $22.40 (0.63%) | $22.59 | $22.07 | 6.40 M | $12.98 B |
| 05/06/2025 | $21.64 | $21.93 (1.34%) | $21.95 | $21.63 | 5.75 M | $12.71 B |
| 05/05/2025 | $21.90 | $21.70 (-0.91%) | $21.91 | $21.67 | 3.68 M | $12.58 B |
| 05/02/2025 | $22.23 | $21.93 (-1.35%) | $22.23 | $21.90 | 4.36 M | $12.71 B |
| 05/01/2025 | $21.99 | $22.01 (0.09%) | $22.23 | $21.93 | 4.68 M | $12.76 B |
| 04/30/2025 | $22.08 | $21.98 (-0.45%) | $22.13 | $21.71 | 3.98 M | $12.74 B |
| 04/29/2025 | $21.45 | $21.94 (2.28%) | $21.97 | $21.45 | 5.30 M | $12.72 B |
| 04/28/2025 | $21.98 | $21.69 (-1.32%) | $22.03 | $21.57 | 5.65 M | $12.57 B |
| 04/25/2025 | $22.19 | $21.91 (-1.26%) | $22.33 | $21.69 | 5.82 M | $12.68 B |
| 04/24/2025 | $22.52 | $22.36 (-0.71%) | $22.52 | $22.15 | 6.43 M | $12.94 B |
| 04/23/2025 | $22.45 | $22.41 (-0.18%) | $22.59 | $22.14 | 6.83 M | $12.97 B |
| 04/22/2025 | $22.35 | $22.52 (0.76%) | $22.69 | $22.10 | 7.72 M | $13.03 B |
| 04/21/2025 | $21.90 | $22.27 (1.69%) | $22.31 | $21.81 | 8.28 M | $12.89 B |
| 04/17/2025 | $21.04 | $21.71 (3.18%) | $21.76 | $21.00 | 10.04 M | $12.56 B |
| 04/16/2025 | $20.04 | $21.15 (5.54%) | $21.18 | $20.04 | 12.19 M | $12.24 B |
| 04/15/2025 | $20.60 | $19.94 (-3.2%) | $21.27 | $19.63 | 16.42 M | $11.54 B |
| 04/14/2025 | $21.44 | $21.57 (0.61%) | $21.71 | $21.25 | 8.19 M | $12.48 B |
| 04/11/2025 | $21.41 | $21.19 (-1.03%) | $21.45 | $20.95 | 5.07 M | $12.26 B |
| 04/10/2025 | $21.24 | $21.36 (0.56%) | $21.68 | $20.97 | 5.05 M | $12.36 B |
| 04/09/2025 | $20.79 | $21.30 (2.45%) | $21.88 | $20.72 | 6.26 M | $12.32 B |
| 04/08/2025 | $21.72 | $20.94 (-3.59%) | $21.87 | $20.83 | 4.89 M | $12.12 B |
| 04/07/2025 | $21.39 | $21.33 (-0.28%) | $21.90 | $20.88 | 7.56 M | $12.34 B |
| 04/04/2025 | $22.34 | $21.97 (-1.66%) | $22.90 | $21.78 | 6.57 M | $12.71 B |
| 04/03/2025 | $22.33 | $22.91 (2.6%) | $23.20 | $22.33 | 7.86 M | $13.26 B |
| 04/02/2025 | $22.40 | $22.43 (0.13%) | $22.59 | $22.29 | 4.08 M | $12.98 B |
| 04/01/2025 | $22.00 | $22.39 (1.77%) | $22.40 | $21.80 | 5.35 M | $12.95 B |
| 03/31/2025 | $21.62 | $21.99 (1.71%) | $22.05 | $21.60 | 7.51 M | $12.72 B |
| 03/28/2025 | $21.18 | $21.62 (2.08%) | $21.67 | $21.11 | 4.14 M | $12.51 B |
| 03/27/2025 | $21.21 | $21.17 (-0.19%) | $21.28 | $21.06 | 3.29 M | $12.25 B |
| 03/26/2025 | $20.70 | $21.16 (2.22%) | $21.22 | $20.66 | 3.99 M | $12.24 B |
| 03/25/2025 | $20.89 | $20.81 (-0.38%) | $20.99 | $20.68 | 4.30 M | $12.04 B |
| 03/24/2025 | $21.15 | $20.80 (-1.65%) | $21.25 | $20.75 | 4.29 M | $12.03 B |
| 03/21/2025 | $21.19 | $21.14 (-0.24%) | $21.32 | $20.98 | 7.92 M | $12.23 B |
| 03/20/2025 | $21.50 | $21.27 (-1.07%) | $21.63 | $21.24 | 3.98 M | $12.31 B |
| 03/19/2025 | $22.05 | $21.63 (-1.9%) | $22.05 | $21.51 | 4.69 M | $12.52 B |
| 03/18/2025 | $22.00 | $22.02 (0.09%) | $22.04 | $21.77 | 5.59 M | $12.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
