5 DAY PERFORMANCE
+48.88%
1 MONTH PERFORMANCE
+21.92%
3 MONTH PERFORMANCE
+6.55%
6 MONTH PERFORMANCE
-4.70%
YEAR-TO-DATE PERFORMANCE
+0.41%
1 YEAR PERFORMANCE
-13.19%
Albertsons Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.96 | $12.01 (0.38%) | $12.07 | $11.88 | 311.55 K | |
| 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 |
| 06/18/2026 | $14.13 | $13.45 (-4.81%) | $14.13 | $13.42 | 19.84 M | $6.86 B |
| 06/17/2026 | $14.99 | $14.41 (-3.87%) | $15.27 | $14.36 | 8.59 M | $7.34 B |
| 06/16/2026 | $14.90 | $15.08 (1.21%) | $15.09 | $14.77 | 10.95 M | $7.69 B |
| 06/15/2026 | $15.30 | $14.86 (-2.88%) | $15.36 | $14.81 | 10.69 M | $7.57 B |
| 06/12/2026 | $15.45 | $15.41 (-0.26%) | $15.69 | $15.33 | 6.58 M | $7.85 B |
| 06/11/2026 | $15.30 | $15.39 (0.59%) | $15.59 | $15.01 | 6.86 M | $7.84 B |
| 06/10/2026 | $15.85 | $15.28 (-3.6%) | $15.85 | $15.25 | 15.81 M | $7.79 B |
| 06/09/2026 | $16.08 | $15.66 (-2.61%) | $16.20 | $15.63 | 7.00 M | $7.98 B |
| 06/08/2026 | $16.16 | $16.14 (-0.12%) | $16.31 | $16.13 | 4.17 M | $8.23 B |
| 06/05/2026 | $16.05 | $16.36 (1.93%) | $16.39 | $16.05 | 4.90 M | $8.34 B |
| 06/04/2026 | $15.92 | $15.88 (-0.25%) | $16.22 | $15.77 | 4.99 M | $8.09 B |
| 06/03/2026 | $15.56 | $15.71 (0.96%) | $15.92 | $15.56 | 5.26 M | $8.01 B |
| 06/02/2026 | $15.40 | $15.59 (1.23%) | $15.76 | $15.40 | 4.30 M | $7.95 B |
| 06/01/2026 | $15.67 | $15.47 (-1.28%) | $15.67 | $15.36 | 6.82 M | $7.89 B |
| 05/29/2026 | $15.89 | $15.61 (-1.76%) | $15.93 | $15.44 | 9.92 M | $7.96 B |
| 05/28/2026 | $16.13 | $15.92 (-1.3%) | $16.27 | $15.85 | 4.87 M | $8.11 B |
| 05/27/2026 | $15.80 | $16.03 (1.46%) | $16.31 | $15.74 | 5.34 M | $8.17 B |
| 05/26/2026 | $16.08 | $15.73 (-2.18%) | $16.23 | $15.60 | 7.35 M | $8.02 B |
| 05/22/2026 | $16.51 | $16.21 (-1.82%) | $16.61 | $16.13 | 6.50 M | $8.26 B |
| 05/21/2026 | $16.44 | $16.27 (-1.03%) | $16.44 | $15.93 | 9.68 M | $8.29 B |
| 05/20/2026 | $17.07 | $17.05 (-0.12%) | $17.17 | $16.82 | 5.09 M | $8.69 B |
| 05/19/2026 | $16.87 | $17.20 (1.96%) | $17.68 | $16.71 | 9.90 M | $8.77 B |
| 05/18/2026 | $16.40 | $16.81 (2.5%) | $16.88 | $16.39 | 3.96 M | $8.57 B |
| 05/15/2026 | $16.69 | $16.40 (-1.74%) | $16.73 | $16.39 | 4.49 M | $8.36 B |
| 05/14/2026 | $16.59 | $16.51 (-0.48%) | $16.84 | $16.44 | 5.10 M | $8.42 B |
| 05/13/2026 | $15.80 | $16.54 (4.68%) | $16.58 | $15.79 | 6.02 M | $8.43 B |
| 05/12/2026 | $16.02 | $15.92 (-0.62%) | $16.05 | $15.55 | 12.27 M | $8.11 B |
| 05/11/2026 | $16.06 | $15.92 (-0.87%) | $16.08 | $15.80 | 4.30 M | $8.11 B |
| 05/08/2026 | $16.17 | $16.02 (-0.93%) | $16.27 | $16.00 | 3.96 M | $8.17 B |
| 05/07/2026 | $15.93 | $16.18 (1.57%) | $16.33 | $15.92 | 4.51 M | $8.25 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.
