5 DAY PERFORMANCE
+28.18%
1 MONTH PERFORMANCE
+6.35%
3 MONTH PERFORMANCE
+0.64%
6 MONTH PERFORMANCE
+0.17%
YEAR-TO-DATE PERFORMANCE
+0.41%
1 YEAR PERFORMANCE
-22.10%
Albertsons Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $16.15 | $16.03 (-0.74%) | $16.33 | $15.87 | 6.93 M | $8.17 B |
| 05/05/2026 | $16.25 | $16.13 (-0.74%) | $16.38 | $16.13 | 4.19 M | $8.22 B |
| 05/04/2026 | $16.56 | $16.29 (-1.63%) | $16.72 | $16.26 | 3.75 M | $8.30 B |
| 05/01/2026 | $16.60 | $16.62 (0.12%) | $16.95 | $16.57 | 5.63 M | $8.47 B |
| 04/30/2026 | $16.47 | $16.85 (2.31%) | $16.95 | $16.47 | 5.26 M | $8.59 B |
| 04/29/2026 | $16.50 | $16.48 (-0.12%) | $16.62 | $16.38 | 4.05 M | $8.40 B |
| 04/28/2026 | $16.84 | $16.56 (-1.66%) | $16.93 | $16.39 | 4.65 M | $8.44 B |
| 04/27/2026 | $16.76 | $16.57 (-1.13%) | $16.89 | $16.56 | 4.72 M | $8.45 B |
| 04/24/2026 | $16.68 | $16.62 (-0.36%) | $16.73 | $16.43 | 6.89 M | $8.47 B |
| 04/23/2026 | $16.93 | $16.86 (-0.41%) | $17.12 | $16.86 | 4.73 M | $8.59 B |
| 04/22/2026 | $17.10 | $16.93 (-0.99%) | $17.18 | $16.82 | 5.78 M | $8.63 B |
| 04/21/2026 | $16.72 | $17.10 (2.27%) | $17.17 | $16.55 | 6.50 M | $8.72 B |
| 04/20/2026 | $16.70 | $16.63 (-0.42%) | $16.97 | $16.57 | 6.27 M | $8.48 B |
| 04/17/2026 | $16.30 | $16.70 (2.45%) | $16.73 | $16.19 | 14.33 M | $8.51 B |
| 04/16/2026 | $16.66 | $16.37 (-1.74%) | $16.92 | $16.34 | 11.37 M | $8.34 B |
| 04/15/2026 | $16.22 | $16.60 (2.34%) | $16.86 | $16.17 | 10.57 M | $8.46 B |
| 04/14/2026 | $16.70 | $16.34 (-2.16%) | $16.92 | $15.94 | 13.74 M | $8.33 B |
| 04/13/2026 | $17.10 | $16.85 (-1.46%) | $17.14 | $16.58 | 9.46 M | $8.59 B |
| 04/10/2026 | $17.26 | $17.28 (0.12%) | $17.42 | $17.14 | 4.68 M | $8.81 B |
| 04/09/2026 | $17.56 | $17.47 (-0.51%) | $17.68 | $17.28 | 5.95 M | $8.90 B |
| 04/08/2026 | $17.28 | $17.71 (2.49%) | $17.81 | $17.10 | 11.07 M | $9.03 B |
| 04/07/2026 | $17.99 | $18.05 (0.33%) | $18.22 | $17.94 | 8.21 M | $9.20 B |
| 04/06/2026 | $17.67 | $17.99 (1.81%) | $18.00 | $17.55 | 5.27 M | $9.17 B |
| 04/02/2026 | $17.20 | $17.45 (1.45%) | $17.49 | $17.02 | 5.92 M | $8.89 B |
| 04/01/2026 | $17.15 | $17.01 (-0.82%) | $17.23 | $16.73 | 6.72 M | $8.67 B |
| 03/31/2026 | $17.43 | $17.04 (-2.24%) | $17.49 | $17.01 | 5.75 M | $8.69 B |
| 03/30/2026 | $17.09 | $17.38 (1.7%) | $17.55 | $17.01 | 4.82 M | $8.86 B |
| 03/27/2026 | $17.14 | $17.07 (-0.41%) | $17.29 | $17.06 | 5.09 M | $8.70 B |
| 03/26/2026 | $16.59 | $17.09 (3.01%) | $17.10 | $16.57 | 3.68 M | $8.71 B |
| 03/25/2026 | $16.93 | $16.57 (-2.13%) | $16.95 | $16.39 | 5.86 M | $8.45 B |
| 03/24/2026 | $17.07 | $16.86 (-1.23%) | $17.27 | $16.84 | 4.70 M | $8.59 B |
| 03/23/2026 | $17.25 | $17.13 (-0.7%) | $17.27 | $16.64 | 7.00 M | $8.73 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.
