Albertsons Companies, Inc. Class A Common Stock (ACI)

Historical Prices For Albertsons Companies, Inc. Class A Common Stock (ACI)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	22.34	22.90	21.83	21.97	6,566,387	21.97
4/03/2025	22.33	23.20	22.33	22.91	7,863,561	22.91
4/02/2025	22.40	22.59	22.29	22.43	4,079,913	22.43
4/01/2025	22.00	22.40	21.80	22.39	5,353,774	22.39
3/31/2025	21.62	22.05	21.60	21.99	7,511,841	21.99
3/28/2025	21.18	21.66	21.11	21.62	4,142,782	21.62
3/27/2025	21.21	21.27	21.06	21.17	3,285,049	21.17
3/26/2025	20.70	21.21	20.66	21.16	3,994,677	21.16
3/25/2025	20.89	20.99	20.68	20.81	4,300,008	20.81
3/24/2025	21.15	21.25	20.75	20.80	4,290,249	20.80
3/21/2025	21.19	21.32	20.98	21.14	7,920,489	21.14
3/20/2025	21.50	21.63	21.23	21.27	3,978,002	21.27
3/19/2025	22.05	22.05	21.51	21.63	4,688,092	21.63
3/18/2025	22.00	22.04	21.77	22.02	5,592,136	22.02
3/17/2025	21.08	22.04	21.08	21.93	7,066,651	21.93
3/14/2025	21.10	21.34	20.99	21.08	4,160,846	21.08
3/13/2025	20.91	21.28	20.78	21.19	5,646,735	21.19
3/12/2025	21.47	21.47	20.69	20.85	6,767,615	20.85
3/11/2025	21.00	21.61	20.98	21.46	7,443,995	21.46
3/10/2025	21.35	21.45	20.64	21.15	58,771,131	21.15
3/07/2025	20.87	21.50	20.86	21.46	11,258,493	21.46
3/06/2025	20.81	21.20	20.77	20.97	11,153,709	20.97
3/05/2025	20.50	20.88	20.37	20.80	12,468,075	20.80
3/04/2025	20.35	20.53	19.59	19.76	7,712,400	19.76
3/03/2025	20.87	21.07	20.44	20.69	4,636,070	20.69
2/28/2025	20.90	21.08	20.79	21.04	4,702,009	21.04
2/27/2025	20.76	21.02	20.65	20.82	3,221,432	20.82
2/26/2025	20.62	21.07	20.55	20.69	4,432,803	20.69
2/25/2025	20.49	20.77	20.35	20.65	3,862,762	20.65
2/24/2025	20.60	20.64	20.35	20.43	3,335,375	20.43
2/21/2025	20.45	20.71	20.27	20.55	7,541,384	20.55
2/20/2025	20.37	20.62	20.24	20.56	4,038,152	20.56
2/19/2025	20.62	20.70	20.43	20.53	2,547,994	20.53
2/18/2025	20.71	20.75	20.52	20.64	4,122,288	20.64
2/14/2025	21.36	21.39	20.69	20.83	3,613,591	20.83
2/13/2025	21.56	21.67	21.33	21.34	3,937,428	21.34
2/12/2025	21.12	21.58	21.10	21.56	6,408,240	21.56
2/11/2025	21.14	21.30	20.90	21.29	3,590,418	21.29
2/10/2025	20.95	21.22	20.77	21.21	3,655,502	21.21
2/07/2025	20.60	20.95	20.45	20.89	4,006,403	20.89
2/06/2025	20.49	20.70	20.35	20.63	5,277,891	20.63
2/05/2025	20.25	20.45	20.17	20.40	3,942,414	20.40
2/04/2025	19.71	20.30	19.63	20.25	6,406,804	20.25
2/03/2025	19.78	20.08	19.53	19.58	7,245,522	19.58
1/31/2025	20.04	20.25	20.01	20.05	3,458,685	20.05
1/30/2025	20.00	20.17	19.94	20.05	4,589,260	20.05
1/29/2025	19.83	20.05	19.80	20.02	2,976,775	20.02
1/28/2025	19.88	19.94	19.62	19.84	3,519,031	19.84
1/27/2025	20.06	20.19	19.73	19.80	4,559,217	19.80
1/24/2025	19.71	19.92	19.59	19.91	7,597,855	19.91
1/23/2025	19.56	19.82	19.56	19.78	4,222,902	19.63
1/22/2025	19.65	19.71	19.50	19.62	3,446,341	19.47
1/21/2025	20.13	20.13	19.45	19.70	4,709,116	19.55
1/17/2025	20.17	20.30	19.60	19.64	7,506,474	19.49
1/16/2025	20.36	20.48	20.14	20.20	5,637,364	20.05
1/15/2025	20.71	20.74	20.05	20.42	7,106,473	20.27
1/14/2025	20.66	20.92	20.45	20.73	6,551,578	20.57
1/13/2025	20.10	20.69	19.98	20.66	9,318,283	20.50
1/10/2025	19.87	20.03	19.71	19.95	7,153,265	19.80
1/08/2025	20.00	20.00	19.58	19.88	9,867,731	19.73
1/07/2025	19.74	19.75	19.41	19.72	9,501,107	19.57
1/06/2025	19.80	19.86	19.46	19.60	5,749,807	19.45