5 DAY PERFORMANCE
-8.45%
1 MONTH PERFORMANCE
+10.08%
3 MONTH PERFORMANCE
+10.17%
6 MONTH PERFORMANCE
-24.15%
YEAR-TO-DATE PERFORMANCE
-25.57%
1 YEAR PERFORMANCE
-28.64%
Albertsons Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $13.13 | $12.79 (-2.59%) | $13.26 | $12.60 | 8.42 M | $6.20 B |
| 10/28/2026 | $13.61 | $13.15 (-3.38%) | $13.69 | $13.14 | 7.81 M | $6.37 B |
| 10/27/2026 | $13.85 | $13.72 (-0.94%) | $13.98 | $13.58 | 10.94 M | $6.65 B |
| 10/26/2026 | $13.87 | $13.98 (0.79%) | $14.36 | $13.83 | 12.61 M | $6.77 B |
| 10/23/2026 | $13.69 | $13.96 (1.97%) | $13.98 | $13.54 | 12.57 M | $6.76 B |
| 10/22/2026 | $13.42 | $13.87 (3.35%) | $14.02 | $13.42 | 17.00 M | $6.72 B |
| 10/21/2026 | $13.43 | $13.36 (-0.52%) | $13.51 | $13.28 | 6.83 M | $6.47 B |
| 10/20/2026 | $13.34 | $13.47 (0.97%) | $13.74 | $13.31 | 8.47 M | $6.52 B |
| 10/19/2026 | $13.05 | $13.14 (0.69%) | $13.20 | $12.93 | 6.65 M | $6.37 B |
| 10/16/2026 | $13.03 | $13.09 (0.46%) | $13.20 | $12.92 | 6.90 M | $6.34 B |
| 10/15/2026 | $12.99 | $13.03 (0.31%) | $13.45 | $12.99 | 9.10 M | $6.31 B |
| 10/14/2026 | $12.58 | $13.08 (3.97%) | $13.10 | $12.51 | 13.45 M | $6.34 B |
| 10/13/2026 | $12.30 | $12.72 (3.41%) | $12.98 | $12.20 | 16.91 M | $6.16 B |
| 10/12/2026 | $12.26 | $12.54 (2.28%) | $12.58 | $12.18 | 11.68 M | $6.07 B |
| 10/09/2026 | $11.77 | $12.19 (3.57%) | $12.36 | $11.77 | 6.20 M | $5.90 B |
| 10/08/2026 | $11.86 | $12.34 (4.05%) | $12.36 | $11.81 | 12.42 M | $6.29 B |
| 10/07/2026 | $11.57 | $11.74 (1.47%) | $11.92 | $11.56 | 8.58 M | $5.98 B |
| 10/06/2026 | $11.51 | $11.48 (-0.26%) | $11.60 | $11.39 | 7.04 M | $5.85 B |
| 10/05/2026 | $11.73 | $11.51 (-1.88%) | $11.79 | $11.43 | 7.12 M | $5.87 B |
| 10/02/2026 | $11.83 | $11.75 (-0.68%) | $11.90 | $11.68 | 5.55 M | $5.99 B |
| 10/01/2026 | $11.57 | $11.72 (1.3%) | $11.90 | $11.42 | 5.98 M | $5.97 B |
| 09/30/2026 | $11.81 | $11.61 (-1.69%) | $11.83 | $11.55 | 7.61 M | $5.92 B |
| 09/29/2026 | $11.59 | $11.64 (0.43%) | $11.73 | $11.56 | 6.04 M | $5.93 B |
| 09/28/2026 | $11.63 | $11.64 (0.09%) | $11.89 | $11.54 | 7.66 M | $5.93 B |
| 09/25/2026 | $11.92 | $11.67 (-2.1%) | $11.92 | $11.60 | 7.25 M | $5.95 B |
| 09/24/2026 | $11.80 | $11.95 (1.27%) | $11.99 | $11.75 | 5.62 M | $6.09 B |
| 09/23/2026 | $12.07 | $11.70 (-3.07%) | $12.13 | $11.68 | 7.05 M | $5.96 B |
| 09/22/2026 | $12.25 | $12.07 (-1.47%) | $12.38 | $12.07 | 9.25 M | $6.15 B |
| 09/21/2026 | $12.28 | $12.12 (-1.3%) | $12.44 | $12.12 | 8.28 M | $6.18 B |
| 09/18/2026 | $12.54 | $12.35 (-1.52%) | $12.60 | $12.32 | 15.30 M | $6.29 B |
| 09/17/2026 | $12.60 | $12.56 (-0.32%) | $12.76 | $12.42 | 6.92 M | $6.40 B |
| 09/16/2026 | $12.76 | $12.56 (-1.57%) | $12.91 | $12.55 | 6.55 M | $6.40 B |
| 09/15/2026 | $12.65 | $12.84 (1.5%) | $13.03 | $12.54 | 9.99 M | $6.54 B |
| 09/14/2026 | $12.07 | $12.72 (5.39%) | $12.80 | $12.07 | 10.28 M | $6.48 B |
| 09/11/2026 | $11.67 | $12.08 (3.51%) | $12.12 | $11.67 | 6.05 M | $6.16 B |
| 09/10/2026 | $11.92 | $11.70 (-1.85%) | $11.92 | $11.63 | 14.44 M | $5.96 B |
| 09/09/2026 | $12.16 | $11.85 (-2.55%) | $12.16 | $11.75 | 9.97 M | $6.04 B |
| 09/08/2026 | $12.52 | $12.14 (-3.04%) | $12.57 | $12.06 | 7.77 M | $6.19 B |
| 09/04/2026 | $12.40 | $12.55 (1.21%) | $12.64 | $12.40 | 4.59 M | $6.40 B |
| 09/03/2026 | $12.53 | $12.59 (0.48%) | $12.69 | $12.39 | 4.37 M | $6.42 B |
| 09/02/2026 | $12.42 | $12.48 (0.48%) | $12.69 | $12.27 | 11.51 M | $6.36 B |
| 09/01/2026 | $12.40 | $12.46 (0.48%) | $12.67 | $12.37 | 6.23 M | $6.35 B |
| 08/31/2026 | $12.48 | $12.35 (-1.04%) | $12.59 | $12.34 | 7.75 M | $6.29 B |
| 08/28/2026 | $12.32 | $12.53 (1.7%) | $12.64 | $12.29 | 5.51 M | $6.39 B |
| 08/27/2026 | $12.22 | $12.23 (0.08%) | $12.35 | $12.16 | 4.16 M | $6.23 B |
| 08/26/2026 | $12.40 | $12.40 (0%) | $12.52 | $12.35 | 5.03 M | $6.32 B |
| 08/25/2026 | $12.44 | $12.38 (-0.48%) | $12.61 | $12.37 | 4.69 M | $6.31 B |
| 08/24/2026 | $12.38 | $12.61 (1.86%) | $12.75 | $12.38 | 5.03 M | $6.43 B |
| 08/21/2026 | $12.02 | $12.38 (3%) | $12.42 | $11.98 | 6.42 M | $6.31 B |
| 08/20/2026 | $11.98 | $11.98 (0%) | $12.06 | $11.85 | 5.98 M | $6.11 B |
| 08/19/2026 | $12.14 | $12.12 (-0.16%) | $12.50 | $12.08 | 5.31 M | $6.18 B |
| 08/18/2026 | $12.43 | $12.21 (-1.77%) | $12.52 | $12.19 | 5.79 M | $6.22 B |
| 08/17/2026 | $12.30 | $12.20 (-0.81%) | $12.44 | $12.10 | 5.31 M | $6.22 B |
| 08/14/2026 | $12.42 | $12.42 (0%) | $12.55 | $12.28 | 5.31 M | $6.33 B |
| 08/13/2026 | $12.05 | $12.40 (2.9%) | $12.46 | $12.05 | 5.41 M | $6.32 B |
| 08/12/2026 | $12.06 | $12.01 (-0.41%) | $12.21 | $11.92 | 6.08 M | $6.12 B |
| 08/11/2026 | $12.08 | $12.25 (1.41%) | $12.41 | $11.99 | 6.81 M | $6.24 B |
| 08/10/2026 | $12.00 | $12.13 (1.08%) | $12.17 | $11.93 | 7.03 M | $6.18 B |
| 08/07/2026 | $11.96 | $12.01 (0.42%) | $12.20 | $11.86 | 6.00 M | $6.12 B |
| 08/06/2026 | $11.88 | $12.08 (1.68%) | $12.13 | $11.73 | 7.26 M | $6.16 B |
| 08/05/2026 | $12.03 | $11.85 (-1.5%) | $12.18 | $11.63 | 9.48 M | $6.04 B |
| 08/04/2026 | $11.56 | $12.07 (4.41%) | $12.08 | $11.42 | 9.66 M | $6.15 B |
| 08/03/2026 | $11.59 | $11.50 (-0.78%) | $11.89 | $11.47 | 14.08 M | $5.86 B |
| 07/31/2026 | $11.55 | $11.58 (0.26%) | $11.68 | $11.30 | 9.13 M | $5.90 B |
| 07/30/2026 | $12.28 | $11.60 (-5.54%) | $12.37 | $11.53 | 8.73 M | $5.91 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.
