-
5 DAY PERFORMANCE
+0.54% -
1 MONTH PERFORMANCE
-2.26% -
3 MONTH PERFORMANCE
-5.83% -
6 MONTH PERFORMANCE
-11.65% -
YEAR-TO-DATE PERFORMANCE
-19.22% -
1 YEAR PERFORMANCE
-18.58%
Albertsons Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $20.84 | $20.75 (-0.43%) | $20.93 | $20.70 | 2.12 M | $12.01 B |
| 08/19/2024 | $20.86 | $20.92 (0.29%) | $20.98 | $20.76 | 3.30 M | $12.10 B |
| 08/16/2024 | $20.48 | $20.86 (1.86%) | $20.91 | $20.33 | 3.35 M | $12.07 B |
| 08/15/2024 | $20.30 | $20.47 (0.84%) | $20.65 | $20.25 | 3.92 M | $11.84 B |
| 08/14/2024 | $19.80 | $20.26 (2.32%) | $20.32 | $19.80 | 3.97 M | $11.72 B |
| 08/13/2024 | $19.40 | $19.77 (1.91%) | $19.81 | $19.36 | 2.95 M | $11.44 B |
| 08/12/2024 | $19.60 | $19.25 (-1.79%) | $19.60 | $19.25 | 1.44 M | $11.14 B |
| 08/09/2024 | $19.56 | $19.51 (-0.26%) | $19.57 | $19.40 | 1.78 M | $11.24 B |
| 08/08/2024 | $19.54 | $19.57 (0.15%) | $19.72 | $19.49 | 2.02 M | $11.28 B |
| 08/07/2024 | $19.65 | $19.45 (-1.02%) | $19.76 | $19.45 | 1.96 M | $11.21 B |
| 08/06/2024 | $19.58 | $19.53 (-0.26%) | $19.67 | $19.47 | 2.90 M | $11.26 B |
| 08/05/2024 | $19.62 | $19.44 (-0.92%) | $19.71 | $19.36 | 2.96 M | $11.20 B |
| 08/02/2024 | $19.75 | $19.96 (1.06%) | $20.00 | $19.48 | 3.27 M | $11.50 B |
| 08/01/2024 | $19.85 | $19.76 (-0.45%) | $19.98 | $19.68 | 1.61 M | $11.39 B |
| 07/31/2024 | $19.71 | $19.83 (0.61%) | $19.91 | $19.66 | 2.59 M | $11.43 B |
| 07/30/2024 | $19.95 | $19.70 (-1.25%) | $20.00 | $19.70 | 3.30 M | $11.35 B |
| 07/29/2024 | $20.44 | $19.97 (-2.3%) | $20.44 | $19.95 | 2.26 M | $11.51 B |
| 07/26/2024 | $20.26 | $20.45 (0.94%) | $20.55 | $20.08 | 2.53 M | $11.79 B |
| 07/25/2024 | $20.15 | $20.38 (1.14%) | $20.46 | $20.03 | 3.61 M | $11.74 B |
| 07/24/2024 | $20.22 | $20.19 (-0.15%) | $20.29 | $20.13 | 2.38 M | $11.64 B |
| 07/23/2024 | $19.85 | $20.21 (1.81%) | $20.22 | $19.56 | 2.88 M | $11.65 B |
| 07/22/2024 | $19.99 | $19.94 (-0.25%) | $20.04 | $19.75 | 2.24 M | $11.49 B |
| 07/19/2024 | $19.85 | $20.00 (0.76%) | $20.18 | $19.57 | 3.15 M | $11.53 B |
| 07/18/2024 | $19.98 | $19.83 (-0.75%) | $20.05 | $19.79 | 3.43 M | $11.43 B |
| 07/17/2024 | $19.75 | $20.05 (1.52%) | $20.11 | $19.68 | 3.57 M | $11.55 B |
| 07/16/2024 | $19.60 | $19.76 (0.82%) | $19.77 | $19.39 | 2.58 M | $11.39 B |
| 07/15/2024 | $19.56 | $19.57 (0.05%) | $19.73 | $19.53 | 3.35 M | $11.28 B |
| 07/12/2024 | $19.65 | $19.50 (-0.76%) | $19.69 | $19.49 | 2.02 M | $11.24 B |
| 07/11/2024 | $19.45 | $19.58 (0.67%) | $19.66 | $19.44 | 2.67 M | $11.28 B |
| 07/10/2024 | $19.58 | $19.34 (-1.23%) | $19.62 | $19.33 | 3.03 M | $11.15 B |
| 07/09/2024 | $19.58 | $19.45 (-0.66%) | $19.64 | $19.41 | 3.68 M | $11.21 B |
| 07/08/2024 | $19.88 | $19.61 (-1.36%) | $19.95 | $19.60 | 1.67 M | $11.30 B |
| 07/05/2024 | $19.82 | $19.73 (-0.45%) | $19.93 | $19.67 | 4.34 M | $11.37 B |