5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
+1.58%
3 MONTH PERFORMANCE
+6.17%
6 MONTH PERFORMANCE
+15.30%
YEAR-TO-DATE PERFORMANCE
+7.84%
1 YEAR PERFORMANCE
+3.93%
Albertsons Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/17/2025 | $21.08 | $21.93 (4.03%) | $22.04 | $21.08 | 7.07 M | $12.69 B |
| 03/14/2025 | $21.10 | $21.08 (-0.09%) | $21.34 | $20.99 | 4.16 M | $12.20 B |
| 03/13/2025 | $20.91 | $21.19 (1.34%) | $21.28 | $20.78 | 5.65 M | $12.26 B |
| 03/12/2025 | $21.47 | $20.85 (-2.89%) | $21.47 | $20.69 | 6.77 M | $12.06 B |
| 03/11/2025 | $21.00 | $21.46 (2.19%) | $21.61 | $20.98 | 7.44 M | $12.42 B |
| 03/10/2025 | $21.35 | $21.15 (-0.94%) | $21.45 | $20.64 | 58.77 M | $12.24 B |
| 03/07/2025 | $20.87 | $21.46 (2.83%) | $21.51 | $20.86 | 11.26 M | $12.42 B |
| 03/06/2025 | $20.81 | $20.97 (0.77%) | $21.21 | $20.77 | 11.14 M | $12.13 B |
| 03/05/2025 | $20.50 | $20.80 (1.46%) | $20.88 | $20.37 | 12.47 M | $12.03 B |
| 03/04/2025 | $20.35 | $19.76 (-2.9%) | $20.53 | $19.59 | 7.74 M | $11.43 B |
| 03/03/2025 | $20.87 | $20.69 (-0.86%) | $21.07 | $20.44 | 4.64 M | $11.97 B |
| 02/28/2025 | $20.90 | $21.04 (0.67%) | $21.08 | $20.79 | 4.70 M | $12.17 B |
| 02/27/2025 | $20.76 | $20.82 (0.29%) | $21.03 | $20.65 | 3.22 M | $12.05 B |
| 02/26/2025 | $20.62 | $20.69 (0.34%) | $21.07 | $20.56 | 4.43 M | $11.97 B |
| 02/25/2025 | $20.49 | $20.65 (0.78%) | $20.78 | $20.35 | 3.86 M | $11.95 B |
| 02/24/2025 | $20.60 | $20.43 (-0.83%) | $20.64 | $20.35 | 3.34 M | $11.82 B |
| 02/21/2025 | $20.45 | $20.55 (0.49%) | $20.71 | $20.27 | 7.54 M | $11.89 B |
| 02/20/2025 | $20.37 | $20.56 (0.93%) | $20.62 | $20.24 | 4.04 M | $11.90 B |
| 02/19/2025 | $20.62 | $20.53 (-0.44%) | $20.71 | $20.43 | 2.55 M | $11.88 B |
| 02/18/2025 | $20.71 | $20.64 (-0.34%) | $20.75 | $20.52 | 4.12 M | $11.94 B |
| 02/14/2025 | $21.36 | $20.83 (-2.48%) | $21.40 | $20.69 | 3.61 M | $12.05 B |
| 02/13/2025 | $21.56 | $21.34 (-1.02%) | $21.67 | $21.33 | 3.94 M | $12.35 B |
| 02/12/2025 | $21.12 | $21.56 (2.08%) | $21.58 | $21.10 | 6.41 M | $12.47 B |
| 02/11/2025 | $21.14 | $21.29 (0.71%) | $21.30 | $20.90 | 3.59 M | $12.32 B |
| 02/10/2025 | $20.95 | $21.21 (1.24%) | $21.22 | $20.77 | 3.66 M | $12.27 B |
| 02/07/2025 | $20.60 | $20.89 (1.41%) | $20.95 | $20.45 | 4.01 M | $12.09 B |
| 02/06/2025 | $20.49 | $20.63 (0.68%) | $20.70 | $20.35 | 5.28 M | $11.94 B |
| 02/05/2025 | $20.25 | $20.40 (0.74%) | $20.45 | $20.17 | 3.94 M | $11.80 B |
| 02/04/2025 | $19.71 | $20.25 (2.74%) | $20.30 | $19.63 | 6.41 M | $11.72 B |
| 02/03/2025 | $19.78 | $19.58 (-1.01%) | $20.08 | $19.53 | 7.25 M | $11.33 B |
| 01/31/2025 | $20.04 | $20.05 (0.05%) | $20.26 | $20.01 | 3.46 M | $11.60 B |
| 01/30/2025 | $20.00 | $20.05 (0.25%) | $20.17 | $19.94 | 4.59 M | $11.60 B |
| 01/29/2025 | $19.83 | $20.02 (0.96%) | $20.06 | $19.80 | 2.98 M | $11.58 B |
| 01/28/2025 | $19.88 | $19.84 (-0.2%) | $19.94 | $19.62 | 3.52 M | $11.48 B |
| 01/27/2025 | $20.06 | $19.80 (-1.3%) | $20.19 | $19.74 | 4.56 M | $11.46 B |
| 01/24/2025 | $19.71 | $19.91 (1.01%) | $19.92 | $19.60 | 7.60 M | $11.52 B |
| 01/23/2025 | $19.56 | $19.78 (1.12%) | $19.83 | $19.56 | 4.23 M | $11.44 B |
| 01/22/2025 | $19.65 | $19.62 (-0.15%) | $19.72 | $19.51 | 3.45 M | $11.35 B |
| 01/21/2025 | $20.13 | $19.70 (-2.14%) | $20.13 | $19.45 | 4.71 M | $11.40 B |
| 01/17/2025 | $20.17 | $19.64 (-2.63%) | $20.30 | $19.60 | 7.51 M | $11.36 B |
| 01/16/2025 | $20.36 | $20.20 (-0.79%) | $20.48 | $20.14 | 5.64 M | $11.69 B |
| 01/15/2025 | $20.71 | $20.42 (-1.4%) | $20.74 | $20.05 | 7.11 M | $11.82 B |
| 01/14/2025 | $20.66 | $20.73 (0.34%) | $20.92 | $20.45 | 6.55 M | $11.99 B |
| 01/13/2025 | $20.10 | $20.66 (2.79%) | $20.69 | $19.98 | 9.32 M | $11.95 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.
