5 DAY PERFORMANCE
-3.76%
1 MONTH PERFORMANCE
+1.91%
3 MONTH PERFORMANCE
-7.64%
6 MONTH PERFORMANCE
-17.57%
YEAR-TO-DATE PERFORMANCE
-10.18%
1 YEAR PERFORMANCE
-8.65%
Albertsons Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $17.87 | $17.66 (-1.18%) | $17.91 | $17.45 | 8.85 M | $10.00 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 |
| 11/18/2025 | $18.23 | $18.14 (-0.49%) | $18.25 | $17.93 | 6.01 M | $10.29 B |
| 11/17/2025 | $18.21 | $18.12 (-0.49%) | $18.32 | $17.99 | 5.68 M | $10.28 B |
| 11/14/2025 | $18.04 | $18.21 (0.94%) | $18.23 | $17.91 | 5.46 M | $10.33 B |
| 11/13/2025 | $17.87 | $17.96 (0.5%) | $18.17 | $17.87 | 6.20 M | $10.19 B |
| 11/12/2025 | $17.84 | $17.86 (0.11%) | $18.10 | $17.81 | 5.28 M | $10.13 B |
| 11/11/2025 | $17.69 | $17.82 (0.73%) | $17.84 | $17.52 | 7.17 M | $10.11 B |
| 11/10/2025 | $17.61 | $17.48 (-0.74%) | $17.74 | $17.38 | 10.47 M | $9.92 B |
| 11/07/2025 | $17.59 | $17.73 (0.8%) | $17.92 | $17.52 | 6.55 M | $10.06 B |
| 11/06/2025 | $17.49 | $17.48 (-0.06%) | $17.72 | $17.38 | 6.36 M | $9.92 B |
| 11/05/2025 | $17.28 | $17.48 (1.16%) | $17.75 | $17.14 | 7.47 M | $9.92 B |
| 11/04/2025 | $17.64 | $17.31 (-1.87%) | $17.73 | $17.27 | 8.56 M | $9.82 B |
| 11/03/2025 | $17.50 | $17.59 (0.51%) | $17.68 | $17.43 | 14.79 M | $9.98 B |
| 10/31/2025 | $17.71 | $17.69 (-0.11%) | $17.77 | $17.19 | 12.22 M | $10.04 B |
| 10/30/2025 | $18.26 | $17.91 (-1.92%) | $18.40 | $17.87 | 6.65 M | $10.16 B |
| 10/29/2025 | $18.28 | $18.27 (-0.05%) | $18.39 | $18.20 | 8.41 M | $10.36 B |
| 10/28/2025 | $18.65 | $18.47 (-0.97%) | $18.79 | $18.44 | 6.37 M | $10.48 B |
| 10/27/2025 | $18.56 | $18.78 (1.19%) | $18.82 | $18.36 | 7.41 M | $10.65 B |
| 10/24/2025 | $19.16 | $18.65 (-2.66%) | $19.20 | $18.57 | 8.14 M | $10.58 B |
| 10/23/2025 | $19.62 | $19.21 (-2.09%) | $19.76 | $19.20 | 8.12 M | $10.90 B |
| 10/22/2025 | $19.35 | $19.56 (1.09%) | $19.62 | $19.28 | 6.80 M | $11.10 B |
| 10/21/2025 | $19.64 | $19.34 (-1.53%) | $19.92 | $19.30 | 10.82 M | $10.97 B |
| 10/20/2025 | $19.69 | $19.66 (-0.15%) | $20.00 | $19.56 | 7.15 M | $11.15 B |
| 10/17/2025 | $19.40 | $19.74 (1.75%) | $19.88 | $19.32 | 9.89 M | $11.20 B |
| 10/16/2025 | $19.17 | $19.23 (0.31%) | $19.54 | $19.08 | 8.55 M | $10.91 B |
| 10/15/2025 | $19.21 | $19.21 (0%) | $19.29 | $18.91 | 10.70 M | $10.90 B |
| 10/14/2025 | $18.45 | $19.26 (4.39%) | $19.50 | $17.70 | 23.62 M | $10.93 B |
| 10/13/2025 | $16.96 | $16.95 (-0.06%) | $17.22 | $16.85 | 8.97 M | $9.62 B |
| 10/10/2025 | $17.31 | $17.12 (-1.1%) | $17.31 | $16.95 | 9.02 M | $9.71 B |
| 10/09/2025 | $17.45 | $17.29 (-0.92%) | $17.65 | $17.14 | 8.74 M | $9.91 B |
| 10/08/2025 | $17.28 | $17.35 (0.41%) | $17.37 | $17.15 | 8.45 M | $9.94 B |
| 10/07/2025 | $16.81 | $17.19 (2.26%) | $17.22 | $16.70 | 8.92 M | $9.85 B |
| 10/06/2025 | $17.30 | $16.80 (-2.89%) | $17.35 | $16.75 | 8.74 M | $9.63 B |
| 10/03/2025 | $17.31 | $17.38 (0.4%) | $17.51 | $17.28 | 4.79 M | $9.96 B |
| 10/02/2025 | $17.20 | $17.35 (0.87%) | $17.45 | $17.19 | 5.47 M | $9.94 B |
| 10/01/2025 | $17.53 | $17.35 (-1.03%) | $17.60 | $17.11 | 6.10 M | $9.94 B |
| 09/30/2025 | $17.39 | $17.51 (0.69%) | $17.60 | $17.35 | 6.84 M | $10.03 B |
| 09/29/2025 | $17.58 | $17.48 (-0.57%) | $17.59 | $17.31 | 5.58 M | $10.02 B |
| 09/26/2025 | $17.47 | $17.56 (0.52%) | $17.61 | $17.34 | 4.74 M | $10.06 B |
| 09/25/2025 | $17.84 | $17.45 (-2.19%) | $17.85 | $17.36 | 5.62 M | $10.00 B |
| 09/24/2025 | $17.60 | $17.72 (0.68%) | $17.80 | $17.60 | 4.23 M | $10.15 B |
| 09/23/2025 | $17.71 | $17.58 (-0.73%) | $17.75 | $17.50 | 6.21 M | $10.07 B |
| 09/22/2025 | $17.97 | $17.72 (-1.39%) | $17.97 | $17.62 | 7.06 M | $10.15 B |
| 09/19/2025 | $18.28 | $17.90 (-2.08%) | $18.32 | $17.81 | 10.05 M | $10.26 B |
| 09/18/2025 | $18.41 | $18.33 (-0.43%) | $18.45 | $18.28 | 4.74 M | $10.50 B |
| 09/17/2025 | $18.49 | $18.39 (-0.54%) | $18.60 | $18.34 | 7.02 M | $10.54 B |
| 09/16/2025 | $18.45 | $18.45 (0%) | $18.48 | $18.21 | 7.98 M | $10.57 B |
| 09/15/2025 | $18.77 | $18.40 (-1.97%) | $18.77 | $18.40 | 5.56 M | $10.54 B |
| 09/12/2025 | $18.68 | $18.73 (0.27%) | $18.79 | $18.61 | 3.29 M | $10.73 B |
| 09/11/2025 | $18.61 | $18.72 (0.59%) | $18.72 | $18.44 | 7.48 M | $10.73 B |
| 09/10/2025 | $18.66 | $18.55 (-0.59%) | $18.72 | $18.42 | 5.21 M | $10.63 B |
| 09/09/2025 | $19.19 | $18.73 (-2.4%) | $19.20 | $18.63 | 7.14 M | $10.73 B |
| 09/08/2025 | $19.06 | $19.25 (1%) | $19.25 | $18.86 | 5.98 M | $11.03 B |
| 09/05/2025 | $19.11 | $19.06 (-0.26%) | $19.11 | $18.93 | 4.59 M | $10.92 B |
| 09/04/2025 | $19.34 | $19.10 (-1.24%) | $19.49 | $18.97 | 4.74 M | $10.94 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.
