5 DAY PERFORMANCE
-8.67%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
+2.51%
6 MONTH PERFORMANCE
+3.16%
YEAR-TO-DATE PERFORMANCE
-0.20%
1 YEAR PERFORMANCE
-6.40%
Albertsons Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.47 | $20.85 (-2.89%) | $21.47 | $20.69 | 6.77 M | $12.05 B |
| 03/11/2025 | $21.00 | $21.46 (2.19%) | $21.61 | $20.98 | 7.44 M | $12.42 B |
| 03/10/2025 | $21.35 | $21.15 (-0.94%) | $21.45 | $20.64 | 58.77 M | $12.24 B |
| 03/07/2025 | $20.87 | $21.46 (2.83%) | $21.51 | $20.86 | 11.26 M | $12.42 B |
| 03/06/2025 | $20.81 | $20.97 (0.77%) | $21.21 | $20.77 | 11.14 M | $12.13 B |
| 03/05/2025 | $20.50 | $20.80 (1.46%) | $20.88 | $20.37 | 12.47 M | $12.03 B |
| 03/04/2025 | $20.35 | $19.76 (-2.9%) | $20.53 | $19.59 | 7.74 M | $11.43 B |
| 03/03/2025 | $20.87 | $20.69 (-0.86%) | $21.07 | $20.44 | 4.64 M | $11.97 B |
| 02/28/2025 | $20.90 | $21.04 (0.67%) | $21.08 | $20.79 | 4.70 M | $12.17 B |
| 02/27/2025 | $20.76 | $20.82 (0.29%) | $21.03 | $20.65 | 3.22 M | $12.05 B |
| 02/26/2025 | $20.62 | $20.69 (0.34%) | $21.07 | $20.56 | 4.43 M | $11.97 B |
| 02/25/2025 | $20.49 | $20.65 (0.78%) | $20.78 | $20.35 | 3.86 M | $11.95 B |
| 02/24/2025 | $20.60 | $20.43 (-0.83%) | $20.64 | $20.35 | 3.34 M | $11.82 B |
| 02/21/2025 | $20.45 | $20.55 (0.49%) | $20.71 | $20.27 | 7.54 M | $11.89 B |
| 02/20/2025 | $20.37 | $20.56 (0.93%) | $20.62 | $20.24 | 4.04 M | $11.90 B |
| 02/19/2025 | $20.62 | $20.53 (-0.44%) | $20.71 | $20.43 | 2.55 M | $11.88 B |
| 02/18/2025 | $20.71 | $20.64 (-0.34%) | $20.75 | $20.52 | 4.12 M | $11.94 B |
| 02/14/2025 | $21.36 | $20.83 (-2.48%) | $21.40 | $20.69 | 3.61 M | $12.05 B |
| 02/13/2025 | $21.56 | $21.34 (-1.02%) | $21.67 | $21.33 | 3.94 M | $12.35 B |
| 02/12/2025 | $21.12 | $21.56 (2.08%) | $21.58 | $21.10 | 6.41 M | $12.47 B |
| 02/11/2025 | $21.14 | $21.29 (0.71%) | $21.30 | $20.90 | 3.59 M | $12.32 B |
| 02/10/2025 | $20.95 | $21.21 (1.24%) | $21.22 | $20.77 | 3.66 M | $12.27 B |
| 02/07/2025 | $20.60 | $20.89 (1.41%) | $20.95 | $20.45 | 4.01 M | $12.09 B |
| 02/06/2025 | $20.49 | $20.63 (0.68%) | $20.70 | $20.35 | 5.28 M | $11.94 B |
| 02/05/2025 | $20.25 | $20.40 (0.74%) | $20.45 | $20.17 | 3.94 M | $11.80 B |
| 02/04/2025 | $19.71 | $20.25 (2.74%) | $20.30 | $19.63 | 6.41 M | $11.72 B |
| 02/03/2025 | $19.78 | $19.58 (-1.01%) | $20.08 | $19.53 | 7.25 M | $11.33 B |
| 01/31/2025 | $20.04 | $20.05 (0.05%) | $20.26 | $20.01 | 3.46 M | $11.60 B |
| 01/30/2025 | $20.00 | $20.05 (0.25%) | $20.17 | $19.94 | 4.59 M | $11.60 B |
| 01/29/2025 | $19.83 | $20.02 (0.96%) | $20.06 | $19.80 | 2.98 M | $11.58 B |
| 01/28/2025 | $19.88 | $19.84 (-0.2%) | $19.94 | $19.62 | 3.52 M | $11.48 B |
| 01/27/2025 | $20.06 | $19.80 (-1.3%) | $20.19 | $19.74 | 4.56 M | $11.46 B |
| 01/24/2025 | $19.71 | $19.91 (1.01%) | $19.92 | $19.60 | 7.60 M | $11.52 B |
| 01/23/2025 | $19.56 | $19.78 (1.12%) | $19.83 | $19.56 | 4.23 M | $11.44 B |
| 01/22/2025 | $19.65 | $19.62 (-0.15%) | $19.72 | $19.51 | 3.45 M | $11.35 B |
| 01/21/2025 | $20.13 | $19.70 (-2.14%) | $20.13 | $19.45 | 4.71 M | $11.40 B |
| 01/17/2025 | $20.17 | $19.64 (-2.63%) | $20.30 | $19.60 | 7.51 M | $11.36 B |
| 01/16/2025 | $20.36 | $20.20 (-0.79%) | $20.48 | $20.14 | 5.64 M | $11.69 B |
| 01/15/2025 | $20.71 | $20.42 (-1.4%) | $20.74 | $20.05 | 7.11 M | $11.82 B |
| 01/14/2025 | $20.66 | $20.73 (0.34%) | $20.92 | $20.45 | 6.55 M | $11.99 B |
| 01/13/2025 | $20.10 | $20.66 (2.79%) | $20.69 | $19.98 | 9.32 M | $11.95 B |
| 01/10/2025 | $19.87 | $19.95 (0.4%) | $20.03 | $19.71 | 7.15 M | $11.54 B |
| 01/08/2025 | $20.00 | $19.88 (-0.6%) | $20.01 | $19.58 | 9.87 M | $11.50 B |
| 01/07/2025 | $19.74 | $19.72 (-0.1%) | $19.75 | $19.42 | 9.50 M | $11.41 B |
| 01/06/2025 | $19.80 | $19.60 (-1.01%) | $19.86 | $19.46 | 5.75 M | $11.34 B |
| 01/03/2025 | $19.61 | $19.80 (0.97%) | $19.86 | $19.57 | 5.70 M | $11.46 B |
| 01/02/2025 | $19.70 | $19.66 (-0.2%) | $19.86 | $19.50 | 5.37 M | $11.38 B |
| 12/31/2024 | $19.58 | $19.64 (0.31%) | $19.83 | $19.55 | 3.86 M | $11.36 B |
| 12/30/2024 | $19.85 | $19.62 (-1.16%) | $19.95 | $19.42 | 5.29 M | $11.35 B |
| 12/27/2024 | $19.59 | $19.92 (1.68%) | $19.92 | $19.59 | 4.38 M | $11.53 B |
| 12/26/2024 | $19.57 | $19.83 (1.33%) | $19.83 | $19.41 | 3.85 M | $11.47 B |
| 12/24/2024 | $19.64 | $19.63 (-0.05%) | $19.64 | $19.42 | 1.72 M | $11.36 B |
| 12/23/2024 | $19.46 | $19.63 (0.87%) | $19.63 | $19.14 | 3.47 M | $11.36 B |
| 12/20/2024 | $19.36 | $19.52 (0.83%) | $19.60 | $19.26 | 9.90 M | $11.29 B |
| 12/19/2024 | $18.87 | $19.41 (2.86%) | $19.50 | $18.75 | 8.16 M | $11.23 B |
| 12/18/2024 | $19.12 | $18.95 (-0.89%) | $19.24 | $18.93 | 6.98 M | $10.96 B |
| 12/17/2024 | $20.00 | $19.32 (-3.4%) | $20.08 | $18.95 | 8.21 M | $11.18 B |
| 12/16/2024 | $19.39 | $19.85 (2.37%) | $19.88 | $19.14 | 8.41 M | $11.49 B |
| 12/13/2024 | $19.05 | $19.50 (2.36%) | $19.56 | $18.89 | 10.44 M | $11.28 B |
| 12/12/2024 | $18.37 | $19.12 (4.08%) | $19.24 | $18.09 | 18.20 M | $11.06 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.
