-
5 DAY PERFORMANCE
+0.74% -
1 MONTH PERFORMANCE
+1.49% -
3 MONTH PERFORMANCE
-6.26% -
6 MONTH PERFORMANCE
-7.22% -
YEAR-TO-DATE PERFORMANCE
-17.30% -
1 YEAR PERFORMANCE
-10.49%
Albertsons Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $19.12 | $19.01 (-0.58%) | $19.12 | $18.96 | 362,111 | |
| 11/20/2024 | $19.19 | $19.12 (-0.36%) | $19.33 | $19.08 | 1.91 M | $11.06 B |
| 11/19/2024 | $18.95 | $19.27 (1.69%) | $19.44 | $18.88 | 2.29 M | $11.15 B |
| 11/18/2024 | $18.99 | $19.01 (0.11%) | $19.15 | $18.93 | 3.73 M | $11.00 B |
| 11/15/2024 | $19.08 | $18.88 (-1.05%) | $19.15 | $18.86 | 2.23 M | $10.92 B |
| 11/14/2024 | $19.24 | $19.10 (-0.73%) | $19.43 | $19.04 | 2.26 M | $11.05 B |
| 11/13/2024 | $19.52 | $19.10 (-2.15%) | $19.52 | $19.06 | 2.06 M | $11.05 B |
| 11/12/2024 | $19.25 | $19.52 (1.4%) | $19.59 | $19.10 | 2.66 M | $11.29 B |
| 11/11/2024 | $19.26 | $19.36 (0.52%) | $19.52 | $19.11 | 3.05 M | $11.20 B |
| 11/08/2024 | $19.29 | $19.26 (-0.16%) | $19.35 | $19.02 | 4.41 M | $11.14 B |
| 11/07/2024 | $18.82 | $19.34 (2.76%) | $19.44 | $18.82 | 4.37 M | $11.19 B |
| 11/06/2024 | $19.10 | $18.85 (-1.31%) | $19.18 | $18.79 | 5.22 M | $10.91 B |
| 11/05/2024 | $18.46 | $18.55 (0.49%) | $18.75 | $18.39 | 2.02 M | $10.73 B |
| 11/04/2024 | $18.52 | $18.45 (-0.38%) | $18.80 | $18.33 | 2.20 M | $10.68 B |
| 11/01/2024 | $18.38 | $18.66 (1.52%) | $18.68 | $18.17 | 4.27 M | $10.80 B |
| 10/31/2024 | $18.22 | $18.10 (-0.66%) | $18.30 | $18.09 | 1.68 M | $10.47 B |
| 10/30/2024 | $18.10 | $18.23 (0.72%) | $18.26 | $17.99 | 3.46 M | $10.55 B |
| 10/29/2024 | $18.33 | $18.01 (-1.75%) | $18.41 | $17.89 | 5.55 M | $10.42 B |
| 10/28/2024 | $18.45 | $18.34 (-0.6%) | $18.45 | $18.34 | 2.30 M | $10.61 B |
| 10/25/2024 | $18.80 | $18.41 (-2.07%) | $18.81 | $18.39 | 2.90 M | $10.65 B |
| 10/24/2024 | $19.00 | $18.77 (-1.21%) | $19.05 | $18.77 | 1.85 M | $10.86 B |
| 10/23/2024 | $18.50 | $18.94 (2.38%) | $18.94 | $18.42 | 2.40 M | $10.96 B |
| 10/22/2024 | $18.78 | $18.54 (-1.28%) | $18.78 | $18.47 | 3.95 M | $10.73 B |
| 10/21/2024 | $19.05 | $18.74 (-1.63%) | $19.10 | $18.72 | 5.22 M | $10.84 B |
| 10/18/2024 | $18.88 | $19.00 (0.64%) | $19.04 | $18.42 | 5.42 M | $10.99 B |
| 10/17/2024 | $18.30 | $18.43 (0.71%) | $18.50 | $18.16 | 2.99 M | $10.66 B |
| 10/16/2024 | $18.30 | $18.31 (0.05%) | $18.52 | $18.27 | 2.62 M | $10.59 B |
| 10/15/2024 | $18.47 | $18.45 (-0.11%) | $18.59 | $18.20 | 3.46 M | $10.68 B |
| 10/14/2024 | $18.39 | $18.26 (-0.71%) | $18.39 | $18.20 | 3.01 M | $10.57 B |
| 10/11/2024 | $18.31 | $18.37 (0.33%) | $18.41 | $18.24 | 2.55 M | $10.63 B |
| 10/10/2024 | $18.45 | $18.30 (-0.81%) | $18.51 | $18.24 | 3.10 M | $10.59 B |
| 10/09/2024 | $18.20 | $18.44 (1.32%) | $18.46 | $18.16 | 1.53 M | $10.67 B |
| 10/08/2024 | $18.16 | $18.25 (0.5%) | $18.32 | $18.15 | 1.74 M | $10.56 B |
| 10/07/2024 | $18.60 | $18.25 (-1.88%) | $18.60 | $18.23 | 2.68 M | $10.56 B |
| 10/04/2024 | $18.61 | $18.58 (-0.16%) | $18.71 | $18.50 | 2.13 M | $10.75 B |
| 10/03/2024 | $18.47 | $18.50 (0.16%) | $18.56 | $18.36 | 4.58 M | $10.70 B |
| 10/02/2024 | $18.65 | $18.56 (-0.48%) | $18.67 | $18.39 | 4.88 M | $10.74 B |
| 10/01/2024 | $18.40 | $18.56 (0.87%) | $18.57 | $18.40 | 2.79 M | $10.74 B |
| 09/30/2024 | $18.53 | $18.48 (-0.27%) | $18.64 | $18.41 | 4.00 M | $10.69 B |
| 09/27/2024 | $18.50 | $18.49 (-0.05%) | $18.52 | $18.37 | 2.84 M | $10.70 B |
| 09/26/2024 | $18.49 | $18.50 (0.05%) | $18.56 | $18.40 | 3.11 M | $10.70 B |
| 09/25/2024 | $18.50 | $18.43 (-0.38%) | $18.52 | $18.30 | 2.61 M | $10.66 B |
| 09/24/2024 | $18.64 | $18.52 (-0.64%) | $18.73 | $18.49 | 2.65 M | $10.72 B |
| 09/23/2024 | $18.59 | $18.53 (-0.32%) | $18.60 | $18.43 | 4.35 M | $10.72 B |
| 09/20/2024 | $18.51 | $18.67 (0.86%) | $18.73 | $18.42 | 4.23 M | $10.80 B |
| 09/19/2024 | $18.60 | $18.56 (-0.22%) | $18.61 | $18.35 | 4.59 M | $10.74 B |
| 09/18/2024 | $18.55 | $18.52 (-0.16%) | $18.76 | $18.51 | 3.18 M | $10.72 B |
| 09/17/2024 | $18.92 | $18.54 (-2.01%) | $18.95 | $18.25 | 3.46 M | $10.73 B |
| 09/16/2024 | $19.11 | $18.86 (-1.31%) | $19.20 | $18.86 | 2.77 M | $10.91 B |
| 09/13/2024 | $19.10 | $19.06 (-0.21%) | $19.16 | $18.99 | 2.61 M | $11.03 B |
| 09/12/2024 | $18.55 | $19.00 (2.43%) | $19.04 | $18.54 | 5.32 M | $10.99 B |
| 09/11/2024 | $18.10 | $18.53 (2.38%) | $18.56 | $18.07 | 4.14 M | $10.72 B |
| 09/10/2024 | $18.00 | $18.06 (0.33%) | $18.07 | $17.80 | 4.23 M | $10.45 B |
| 09/09/2024 | $18.44 | $17.94 (-2.71%) | $18.48 | $17.90 | 6.31 M | $10.38 B |
| 09/06/2024 | $19.08 | $18.47 (-3.2%) | $19.16 | $18.45 | 6.73 M | $10.69 B |
| 09/05/2024 | $19.33 | $19.01 (-1.66%) | $19.53 | $18.68 | 6.87 M | $11.00 B |
| 09/04/2024 | $19.33 | $19.27 (-0.31%) | $19.70 | $19.13 | 3.47 M | $11.15 B |
| 09/03/2024 | $19.60 | $19.36 (-1.22%) | $19.63 | $19.27 | 3.68 M | $11.20 B |
| 08/30/2024 | $20.06 | $19.62 (-2.19%) | $20.06 | $19.34 | 6.49 M | $11.35 B |
| 08/29/2024 | $20.24 | $20.12 (-0.59%) | $20.33 | $20.03 | 2.07 M | $11.64 B |
| 08/28/2024 | $20.62 | $20.24 (-1.84%) | $20.63 | $20.18 | 1.55 M | $11.71 B |
| 08/27/2024 | $20.85 | $20.63 (-1.06%) | $20.86 | $20.45 | 2.31 M | $11.94 B |
| 08/26/2024 | $20.94 | $20.84 (-0.48%) | $20.95 | $20.77 | 3.08 M | $12.06 B |
| 08/23/2024 | $20.98 | $20.93 (-0.24%) | $21.01 | $20.67 | 3.24 M | $12.11 B |
| 08/22/2024 | $20.38 | $20.75 (1.82%) | $20.78 | $20.30 | 2.24 M | $12.01 B |
| 08/21/2024 | $20.90 | $20.29 (-2.92%) | $20.90 | $20.17 | 2.69 M | $11.74 B |