5 DAY PERFORMANCE
-3.45%
1 MONTH PERFORMANCE
+3.52%
3 MONTH PERFORMANCE
+0.50%
6 MONTH PERFORMANCE
-7.72%
YEAR-TO-DATE PERFORMANCE
+4.43%
1 YEAR PERFORMANCE
-12.66%
Albertsons Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $18.06 | $17.93 (-0.72%) | $18.36 | $17.74 | 4.43 M | $9.54 B |
| 02/18/2026 | $18.42 | $18.12 (-1.63%) | $18.52 | $17.99 | 6.56 M | $9.64 B |
| 02/17/2026 | $18.72 | $18.47 (-1.34%) | $18.83 | $18.29 | 5.41 M | $9.82 B |
| 02/13/2026 | $17.91 | $18.57 (3.69%) | $18.59 | $17.90 | 5.79 M | $9.88 B |
| 02/12/2026 | $17.76 | $17.93 (0.96%) | $18.18 | $17.76 | 6.07 M | $9.54 B |
| 02/11/2026 | $17.50 | $17.73 (1.31%) | $17.91 | $17.36 | 5.43 M | $9.43 B |
| 02/10/2026 | $17.90 | $17.57 (-1.84%) | $18.07 | $17.57 | 6.05 M | $9.35 B |
| 02/09/2026 | $18.13 | $18.16 (0.17%) | $18.47 | $17.92 | 6.65 M | $9.66 B |
| 02/06/2026 | $17.82 | $18.09 (1.52%) | $18.20 | $17.82 | 6.67 M | $9.62 B |
| 02/05/2026 | $17.81 | $17.79 (-0.11%) | $18.09 | $17.69 | 6.35 M | $9.46 B |
| 02/04/2026 | $17.53 | $17.76 (1.31%) | $18.08 | $17.50 | 6.98 M | $9.45 B |
| 02/03/2026 | $16.82 | $17.45 (3.75%) | $17.55 | $16.78 | 7.99 M | $9.28 B |
| 02/02/2026 | $16.68 | $16.86 (1.08%) | $16.87 | $16.52 | 6.57 M | $8.97 B |
| 01/30/2026 | $16.52 | $16.65 (0.79%) | $16.70 | $16.50 | 6.10 M | $8.86 B |
| 01/29/2026 | $16.72 | $16.59 (-0.78%) | $16.81 | $16.48 | 7.58 M | $8.82 B |
| 01/28/2026 | $16.77 | $16.69 (-0.48%) | $16.91 | $16.63 | 4.64 M | $8.88 B |
| 01/27/2026 | $17.15 | $16.66 (-2.86%) | $17.24 | $16.40 | 9.60 M | $8.86 B |
| 01/26/2026 | $17.20 | $17.22 (0.12%) | $17.42 | $17.16 | 7.11 M | $9.16 B |
| 01/23/2026 | $17.00 | $17.06 (0.35%) | $17.16 | $16.76 | 6.58 M | $9.07 B |
| 01/22/2026 | $16.95 | $17.18 (1.36%) | $17.22 | $16.57 | 8.45 M | $9.14 B |
| 01/21/2026 | $17.18 | $17.02 (-0.93%) | $17.20 | $16.95 | 5.86 M | $9.05 B |
| 01/20/2026 | $17.29 | $17.14 (-0.87%) | $17.41 | $16.99 | 7.96 M | $9.12 B |
| 01/16/2026 | $17.29 | $17.32 (0.17%) | $17.46 | $17.23 | 4.93 M | $9.21 B |
| 01/15/2026 | $17.23 | $17.38 (0.87%) | $17.66 | $17.05 | 10.21 M | $9.24 B |
| 01/14/2026 | $17.27 | $17.71 (2.55%) | $17.89 | $17.25 | 7.75 M | $9.42 B |
| 01/13/2026 | $17.15 | $17.19 (0.23%) | $17.24 | $17.03 | 8.55 M | $9.14 B |
| 01/12/2026 | $16.67 | $17.22 (3.3%) | $17.53 | $16.66 | 17.60 M | $9.16 B |
| 01/09/2026 | $16.70 | $16.66 (-0.24%) | $16.95 | $16.63 | 11.66 M | $8.86 B |
| 01/08/2026 | $15.95 | $16.63 (4.26%) | $16.68 | $15.95 | 16.58 M | $8.85 B |
| 01/07/2026 | $17.30 | $16.09 (-6.99%) | $17.41 | $15.80 | 26.95 M | $8.56 B |
| 01/06/2026 | $17.29 | $17.11 (-1.04%) | $17.39 | $16.99 | 16.18 M | $9.10 B |
| 01/05/2026 | $17.29 | $17.26 (-0.17%) | $17.36 | $16.93 | 9.62 M | $9.18 B |
| 01/02/2026 | $17.17 | $17.31 (0.82%) | $17.35 | $17.05 | 6.81 M | $9.82 B |
| 12/31/2025 | $17.22 | $17.17 (-0.29%) | $17.36 | $17.17 | 7.37 M | $9.74 B |
| 12/30/2025 | $17.25 | $17.25 (0%) | $17.45 | $17.25 | 6.24 M | $9.79 B |
| 12/29/2025 | $17.21 | $17.29 (0.46%) | $17.52 | $17.21 | 7.98 M | $9.81 B |
| 12/26/2025 | $17.21 | $17.41 (1.16%) | $17.44 | $17.21 | 6.71 M | $9.88 B |
| 12/24/2025 | $17.29 | $17.28 (-0.06%) | $17.31 | $17.17 | 2.98 M | $9.80 B |
| 12/23/2025 | $17.38 | $17.21 (-0.98%) | $17.40 | $17.02 | 8.82 M | $9.76 B |
| 12/22/2025 | $17.38 | $17.45 (0.4%) | $17.45 | $17.19 | 6.18 M | $9.90 B |
| 12/19/2025 | $17.46 | $17.43 (-0.17%) | $17.50 | $17.27 | 15.00 M | $9.89 B |
| 12/18/2025 | $17.47 | $17.47 (0%) | $17.68 | $17.44 | 12.40 M | $9.91 B |
| 12/17/2025 | $17.40 | $17.68 (1.61%) | $17.83 | $17.34 | 7.65 M | $10.03 B |
| 12/16/2025 | $17.36 | $17.47 (0.63%) | $17.52 | $17.13 | 8.72 M | $9.91 B |
| 12/15/2025 | $17.39 | $17.33 (-0.35%) | $17.45 | $16.55 | 10.41 M | $9.83 B |
| 12/12/2025 | $17.38 | $17.36 (-0.12%) | $17.57 | $17.29 | 5.86 M | $9.85 B |
| 12/11/2025 | $17.12 | $17.28 (0.93%) | $17.42 | $17.09 | 5.80 M | $9.80 B |
| 12/10/2025 | $17.26 | $17.06 (-1.16%) | $17.54 | $17.05 | 14.12 M | $9.68 B |
| 12/09/2025 | $17.20 | $17.23 (0.17%) | $17.36 | $17.17 | 6.28 M | $9.77 B |
| 12/08/2025 | $17.23 | $17.16 (-0.41%) | $17.38 | $17.16 | 7.67 M | $9.73 B |
| 12/05/2025 | $17.63 | $17.22 (-2.33%) | $17.68 | $17.15 | 12.66 M | $9.77 B |
| 12/04/2025 | $17.87 | $17.66 (-1.18%) | $17.91 | $17.45 | 8.85 M | $10.02 B |
| 12/03/2025 | $17.93 | $17.94 (0.06%) | $18.28 | $17.85 | 5.98 M | $10.18 B |
| 12/02/2025 | $18.04 | $17.85 (-1.05%) | $18.19 | $17.84 | 8.95 M | $10.13 B |
| 12/01/2025 | $18.25 | $18.10 (-0.82%) | $18.36 | $18.10 | 7.33 M | $10.27 B |
| 11/28/2025 | $18.14 | $18.33 (1.05%) | $18.41 | $18.10 | 3.12 M | $10.40 B |
| 11/26/2025 | $17.98 | $18.14 (0.89%) | $18.35 | $17.98 | 6.66 M | $10.29 B |
| 11/25/2025 | $17.65 | $18.00 (1.98%) | $18.01 | $17.64 | 8.33 M | $10.21 B |
| 11/24/2025 | $17.80 | $17.56 (-1.35%) | $17.80 | $17.19 | 36.78 M | $9.96 B |
| 11/21/2025 | $17.62 | $17.61 (-0.06%) | $17.90 | $17.53 | 7.94 M | $9.99 B |
| 11/20/2025 | $17.78 | $17.57 (-1.18%) | $17.89 | $17.50 | 8.40 M | $9.97 B |
| 11/19/2025 | $18.17 | $17.84 (-1.82%) | $18.19 | $17.83 | 6.66 M | $10.12 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.
