NYSE:ACI | Historical Stock Price | Albertsons Companies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-06-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.87$14.01$18.07$23.30$30.04$38.742020-06-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.58$17.703,086,200——
2020-12-30$16.85$16.973,495,000——
2020-12-29$16.64$16.753,516,800——
2020-12-28$15.98$16.091,308,100——
2020-12-24$15.75$15.86927,800——
2020-12-23$15.55$15.662,659,500——
2020-12-22$15.81$15.921,995,700——
2020-12-21$15.35$15.461,638,000——
2020-12-18$15.62$15.733,736,800——
2020-12-17$15.54$15.651,582,200——
2020-12-16$15.41$15.521,626,300——
2020-12-15$15.24$15.341,694,500——
2020-12-14$15.10$15.201,313,400——
2020-12-11$15.32$15.422,558,500——
2020-12-10$15.09$15.192,463,800——
2020-12-09$14.86$14.962,736,300——
2020-12-08$14.98$15.082,179,100——
2020-12-07$14.85$14.952,859,900——
2020-12-04$14.95$15.052,927,900——
2020-12-03$15.27$15.372,301,100——
2020-12-02$15.52$15.632,349,700——
2020-12-01$15.78$15.892,168,600——
2020-11-30$16.03$16.142,371,800——
2020-11-27$15.86$15.97961,100——
2020-11-25$15.80$15.911,496,800——
2020-11-24$15.90$16.011,961,000——
2020-11-23$15.92$16.032,463,700——
2020-11-20$15.71$15.821,041,600——
2020-11-19$15.75$15.861,878,700——
2020-11-18$15.75$15.861,460,100——
2020-11-17$15.73$15.842,182,700——
2020-11-16$15.61$15.722,327,200——
2020-11-13$15.15$15.251,341,800——
2020-11-12$15.13$15.231,542,400——
2020-11-11$14.98$15.082,286,600——
2020-11-10$14.99$15.092,131,600——
2020-11-09$14.80$14.907,070,500——
2020-11-06$15.49$15.601,983,400——
2020-11-05$15.52$15.633,005,200——
2020-11-04$15.45$15.562,836,100——
2020-11-03$15.22$15.322,843,800——
2020-11-02$14.66$14.763,364,700——
2020-10-30$14.69$14.793,627,400——
2020-10-29$15.15$15.253,140,200——
2020-10-28$15.11$15.216,076,100——
2020-10-27$14.89$14.992,043,300——
2020-10-26$14.80$14.902,975,800——
2020-10-23$14.83$14.931,983,300——
2020-10-22$14.70$14.704,077,600——
2020-10-21$14.98$14.984,048,800——
2020-10-20$15.22$15.2216,484,700——
2020-10-19$14.38$14.384,158,700——
2020-10-16$14.26$14.262,991,800——
2020-10-15$14.29$14.293,333,600——
2020-10-14$14.27$14.275,508,200——
2020-10-13$14.70$14.701,694,700——
2020-10-12$14.48$14.482,281,900——
2020-10-09$14.26$14.261,764,800——
2020-10-08$14.02$14.021,616,500——
2020-10-07$13.90$13.901,991,000——
2020-10-06$13.82$13.821,852,000——
2020-10-05$13.90$13.904,072,800——
2020-10-02$13.74$13.741,903,900——
2020-10-01$13.77$13.771,891,800——
2020-09-30$13.85$13.852,091,600——
2020-09-29$13.75$13.751,245,900——
2020-09-28$13.61$13.611,893,800——
2020-09-25$13.55$13.551,741,800——
2020-09-24$13.38$13.382,780,200——
2020-09-23$13.62$13.622,862,600——
2020-09-22$13.90$13.905,573,700——
2020-09-21$13.66$13.668,965,900——
2020-09-18$13.06$13.065,682,600——
2020-09-17$13.31$13.312,812,000——
2020-09-16$13.16$13.163,118,600——
2020-09-15$13.26$13.262,780,600——
2020-09-14$13.64$13.642,550,200——
2020-09-11$14.15$14.152,685,200——
2020-09-10$14.14$14.142,734,900——
2020-09-09$13.88$13.882,308,100——
2020-09-08$13.18$13.182,918,400——
2020-09-04$13.51$13.512,196,700——
2020-09-03$13.54$13.542,487,800——
2020-09-02$14.00$14.002,214,000——
2020-09-01$13.94$13.943,824,700——
2020-08-31$13.79$13.792,877,700——
2020-08-28$14.36$14.361,592,500——
2020-08-27$14.66$14.661,372,300——
2020-08-26$14.70$14.701,163,300——
2020-08-25$14.59$14.592,190,500——
2020-08-24$14.57$14.572,729,300——
2020-08-21$14.90$14.901,671,700——
2020-08-20$15.04$15.041,126,800——
2020-08-19$15.19$15.191,851,000——
2020-08-18$15.07$15.071,625,000——
2020-08-17$14.93$14.932,604,700——
2020-08-14$14.85$14.851,516,300——
2020-08-13$14.90$14.901,316,500——
2020-08-12$14.80$14.801,518,900——
2020-08-11$14.92$14.921,844,000——
2020-08-10$15.37$15.37967,200——
2020-08-07$15.35$15.35969,000——
2020-08-06$15.27$15.271,008,200——
2020-08-05$15.47$15.472,228,800——
2020-08-04$15.18$15.181,867,900——
2020-08-03$14.83$14.831,993,600——
2020-07-31$14.86$14.861,783,700——
2020-07-30$14.95$14.952,963,100——
2020-07-29$15.37$15.373,183,700——
2020-07-28$15.10$15.102,746,200——
2020-07-27$15.24$15.249,327,400——
2020-07-24$16.11$16.112,298,900——
2020-07-23$16.03$16.031,841,600——
2020-07-22$16.00$16.001,809,100——
2020-07-21$15.67$15.674,338,400——
2020-07-20$15.59$15.591,653,000——
2020-07-17$15.35$15.351,209,400——
2020-07-16$14.98$14.982,178,900——
2020-07-15$14.62$14.622,558,400——
2020-07-14$14.59$14.594,127,600——
2020-07-13$14.00$14.004,380,100——
2020-07-10$14.60$14.606,979,300——
2020-07-09$14.75$14.755,107,100——
2020-07-08$15.16$15.163,691,500——
2020-07-07$15.18$15.184,228,000——
2020-07-06$15.52$15.523,460,800——
2020-07-02$15.81$15.817,213,100——
2020-07-01$15.76$15.763,415,200——
2020-06-30$15.77$15.775,047,200——
2020-06-29$15.57$15.577,374,000——
2020-06-26$15.45$15.4537,289,500——