5 DAY PERFORMANCE
+37.26%
1 MONTH PERFORMANCE
+39.26%
3 MONTH PERFORMANCE
+28.18%
6 MONTH PERFORMANCE
-0.29%
YEAR-TO-DATE PERFORMANCE
+0.41%
1 YEAR PERFORMANCE
-3.69%
Albertsons Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.28 | $12.12 (-1.3%) | $12.44 | $12.12 | 8.28 M | $6.29 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 |
| 07/29/2026 | $11.95 | $12.06 (0.92%) | $12.32 | $11.85 | 11.81 M | $6.15 B |
| 07/28/2026 | $11.30 | $11.58 (2.48%) | $11.81 | $11.30 | 11.88 M | $5.90 B |
| 07/27/2026 | $11.05 | $11.37 (2.9%) | $11.61 | $11.02 | 13.77 M | $5.80 B |
| 07/24/2026 | $11.16 | $11.03 (-1.16%) | $11.20 | $10.86 | 21.37 M | $5.62 B |
| 07/23/2026 | $12.50 | $11.44 (-8.48%) | $12.50 | $11.02 | 47.79 M | $5.83 B |
| 07/22/2026 | $14.75 | $14.60 (-1.02%) | $14.84 | $14.39 | 7.55 M | $7.44 B |
| 07/21/2026 | $14.88 | $14.72 (-1.08%) | $14.90 | $14.58 | 4.51 M | $7.50 B |
| 07/20/2026 | $15.07 | $14.96 (-0.73%) | $15.15 | $14.88 | 4.51 M | $7.63 B |
| 07/17/2026 | $15.22 | $15.11 (-0.72%) | $15.48 | $15.01 | 4.68 M | $7.70 B |
| 07/16/2026 | $14.63 | $15.02 (2.67%) | $15.10 | $14.59 | 5.80 M | $7.66 B |
| 07/15/2026 | $14.56 | $14.56 (0%) | $14.93 | $14.51 | 4.12 M | $7.42 B |
| 07/14/2026 | $14.61 | $14.61 (0%) | $14.80 | $14.52 | 4.14 M | $7.45 B |
| 07/13/2026 | $14.87 | $14.79 (-0.54%) | $14.94 | $14.60 | 6.37 M | $7.54 B |
| 07/10/2026 | $14.56 | $14.76 (1.37%) | $14.85 | $14.45 | 9.21 M | $7.52 B |
| 07/09/2026 | $13.90 | $14.34 (3.17%) | $14.38 | $13.72 | 10.84 M | $7.31 B |
| 07/08/2026 | $14.14 | $13.98 (-1.13%) | $14.48 | $13.96 | 5.63 M | $7.13 B |
| 07/07/2026 | $14.39 | $14.14 (-1.74%) | $14.65 | $14.05 | 7.19 M | $7.21 B |
| 07/06/2026 | $14.12 | $14.18 (0.42%) | $14.22 | $13.97 | 5.81 M | $7.23 B |
| 07/02/2026 | $14.00 | $14.13 (0.93%) | $14.21 | $13.89 | 5.10 M | $7.20 B |
| 07/01/2026 | $13.55 | $13.81 (1.92%) | $13.81 | $13.41 | 7.21 M | $7.04 B |
| 06/30/2026 | $13.28 | $13.53 (1.88%) | $13.55 | $13.17 | 9.89 M | $6.90 B |
| 06/29/2026 | $13.58 | $13.47 (-0.81%) | $13.75 | $13.32 | 8.77 M | $6.87 B |
| 06/26/2026 | $14.06 | $13.59 (-3.34%) | $14.11 | $13.50 | 10.03 M | $6.93 B |
| 06/25/2026 | $14.04 | $13.76 (-1.99%) | $14.12 | $13.55 | 6.21 M | $7.01 B |
| 06/24/2026 | $14.00 | $14.13 (0.93%) | $14.22 | $13.98 | 6.19 M | $7.20 B |
| 06/23/2026 | $13.91 | $13.91 (0%) | $14.10 | $13.85 | 7.95 M | $7.09 B |
| 06/22/2026 | $13.31 | $13.62 (2.33%) | $13.92 | $13.31 | 11.92 M | $6.94 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.
