Albertsons Companies Stock Price History
NYSE: ACIConsumer StaplesFood ChainsUSD
12.19-0.15 (-1.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACI price history at a glance
The price history for Albertsons Companies (ACI) on this page begins on June 22, 2020, when the stock closed at $15.45; it most recently closed at $12.19 on October 5, 2026. The highest price in this record is $37.99, reached on March 7, 2022; the latest close is 67.9% below that peak. Across the 5 complete calendar years in the table, ACI finished higher in 2 and lower in 3. Its best year was 2021 (+71.7%) and its worst was 2022 (-31.3%).
Over roughly 6 years the share price changed -21.1%, a -3.7% compound annual price return (excluding dividends). In the last 12 months alone, ACI has lost 29.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $37.99
- Date of high
- Mar 7, 2022
- Low since 2020
- $10.86
- Date of low
- Jul 20, 2026
- 52-week high
- $20.00
- 52-week low
- $10.86
- IPO year
- 2020
- Last close
- $12.19
ACI returns
1 week
+3.74%
1 month
+2.87%
3 months
-17.41%
6 months
-29.46%
Year to date
-29.00%
1 year
-29.50%
3 years
-45.58%
5 years
-57.32%
ACI price return, excluding dividends.
ACI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.19 | -29.58% |
| 2025 | 17.31 | -12.58% |
| 2024 | 19.80 | -13.91% |
| 2023 | 23.00 | +10.90% |
| 2022 | 20.74 | -31.30% |
| 2021 | 30.19 | +71.73% |
| 2020* | 17.58 | +13.79% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ACI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.77 | 12.36 | 11.77 | 12.19 | -1.22% | |
| 11.86 | 12.36 | 11.84 | 12.34 | +5.11% | |
| 11.57 | 11.91 | 11.56 | 11.74 | +2.26% | |
| 11.51 | 11.60 | 11.39 | 11.48 | -0.26% | |
| 11.73 | 11.79 | 11.43 | 11.51 | -2.04% | |
| 11.83 | 11.90 | 11.68 | 11.75 | +0.26% | |
| 11.57 | 11.90 | 11.42 | 11.72 | +0.95% | |
| 11.81 | 11.83 | 11.55 | 11.61 | -0.26% | |
| 11.59 | 11.73 | 11.56 | 11.64 | 0.00% | |
| 11.63 | 11.89 | 11.54 | 11.64 | -0.26% | |
| 11.92 | 11.92 | 11.60 | 11.67 | -2.34% | |
| 11.80 | 11.99 | 11.75 | 11.95 | +2.14% | |
| 12.07 | 12.13 | 11.68 | 11.70 | -3.07% | |
| 12.25 | 12.38 | 12.07 | 12.07 | -0.41% | |
| 12.28 | 12.44 | 12.12 | 12.12 | -1.86% | |
| 12.54 | 12.60 | 12.32 | 12.35 | -1.67% | |
| 12.60 | 12.76 | 12.42 | 12.56 | 0.00% | |
| 12.76 | 12.91 | 12.55 | 12.56 | -2.18% | |
| 12.65 | 13.03 | 12.54 | 12.84 | +0.94% | |
| 12.07 | 12.80 | 12.07 | 12.72 | +5.30% | |
| 11.67 | 12.12 | 11.67 | 12.08 | +3.25% | |
| 11.92 | 11.92 | 11.63 | 11.70 | -1.27% | |
| 12.16 | 12.16 | 11.75 | 11.85 | -2.39% | |
| 12.52 | 12.57 | 12.06 | 12.14 | -3.27% | |
| 12.40 | 12.64 | 12.40 | 12.55 | -0.32% | |
| 12.53 | 12.69 | 12.39 | 12.59 | +0.88% | |
| 12.42 | 12.69 | 12.27 | 12.48 | +0.16% | |
| 12.40 | 12.67 | 12.37 | 12.46 | +0.89% | |
| 12.48 | 12.59 | 12.34 | 12.35 | -1.44% | |
| 12.32 | 12.64 | 12.29 | 12.53 | +2.45% | |
| 12.22 | 12.35 | 12.16 | 12.23 | -1.37% | |
| 12.40 | 12.52 | 12.35 | 12.40 | +0.16% | |
| 12.44 | 12.61 | 12.37 | 12.38 | -1.82% | |
| 12.38 | 12.75 | 12.38 | 12.61 | +1.86% | |
| 12.02 | 12.42 | 11.98 | 12.38 | +3.34% | |
| 11.98 | 12.06 | 11.85 | 11.98 | -1.16% | |
| 12.14 | 12.50 | 12.08 | 12.12 | -0.74% | |
| 12.43 | 12.52 | 12.19 | 12.21 | +0.08% | |
| 12.30 | 12.44 | 12.10 | 12.20 | -1.77% | |
| 12.42 | 12.55 | 12.28 | 12.42 | +0.16% | |
| 12.05 | 12.46 | 12.05 | 12.40 | +3.25% | |
| 12.06 | 12.21 | 11.92 | 12.01 | -1.96% | |
| 12.08 | 12.41 | 11.99 | 12.25 | +0.99% | |
| 12.00 | 12.17 | 11.93 | 12.13 | +1.00% | |
| 11.96 | 12.20 | 11.86 | 12.01 | -0.58% | |
| 11.88 | 12.13 | 11.73 | 12.08 | +1.94% | |
| 12.03 | 12.18 | 11.63 | 11.85 | -1.82% | |
| 11.56 | 12.08 | 11.42 | 12.07 | +4.96% | |
| 11.59 | 11.89 | 11.47 | 11.50 | -0.69% | |
| 11.55 | 11.68 | 11.30 | 11.58 | -0.17% | |
| 12.28 | 12.37 | 11.53 | 11.60 | -3.81% | |
| 11.95 | 12.32 | 11.85 | 12.06 | +4.15% | |
| 11.30 | 11.81 | 11.30 | 11.58 | +1.85% | |
| 11.05 | 11.61 | 11.02 | 11.37 | +3.08% | |
| 11.16 | 11.20 | 10.86 | 11.03 | -3.58% | |
| 12.50 | 12.50 | 11.02 | 11.44 | -21.64% | |
| 14.75 | 14.84 | 14.39 | 14.60 | -0.82% | |
| 14.88 | 14.90 | 14.58 | 14.72 | -1.60% | |
| 15.07 | 15.15 | 14.88 | 14.96 | -0.99% | |
| 15.22 | 15.48 | 15.01 | 15.11 | +0.60% | |
| 14.63 | 15.10 | 14.59 | 15.02 | +3.16% | |
| 14.56 | 14.93 | 14.51 | 14.56 | -0.34% | |
| 14.61 | 14.80 | 14.52 | 14.61 | -1.22% | |
| 14.87 | 14.94 | 14.60 | 14.79 | +0.20% | |
| 14.56 | 14.85 | 14.45 | 14.76 | +2.93% | |
| 13.90 | 14.38 | 13.72 | 14.34 | +2.58% | |
| 14.14 | 14.48 | 13.96 | 13.98 | -1.13% | |
| 14.39 | 14.65 | 14.05 | 14.14 | -0.28% | |
| 14.12 | 14.22 | 13.97 | 14.18 | +0.35% | |
| 14.00 | 14.21 | 13.89 | 14.13 | +2.32% | |
| 13.55 | 13.81 | 13.41 | 13.81 | +2.07% | |
| 13.28 | 13.55 | 13.17 | 13.53 | +0.45% | |
| 13.58 | 13.75 | 13.32 | 13.47 | -0.88% | |
| 14.06 | 14.11 | 13.50 | 13.59 | -1.24% | |
| 14.04 | 14.12 | 13.55 | 13.76 | -2.62% | |
| 14.00 | 14.22 | 13.98 | 14.13 | +1.58% | |
| 13.91 | 14.10 | 13.85 | 13.91 | +2.13% | |
| 13.31 | 13.92 | 13.31 | 13.62 | +1.26% | |
| 14.13 | 14.13 | 13.42 | 13.45 | -6.66% | |
| 14.99 | 15.27 | 14.36 | 14.41 | -4.44% | |
| 14.90 | 15.09 | 14.77 | 15.08 | +1.48% | |
| 15.30 | 15.36 | 14.81 | 14.86 | -3.57% | |
| 15.45 | 15.69 | 15.33 | 15.41 | +0.13% | |
| 15.30 | 15.59 | 15.01 | 15.39 | +0.72% | |
| 15.85 | 15.85 | 15.25 | 15.28 | -2.43% | |
| 16.08 | 16.20 | 15.63 | 15.66 | -2.97% | |
| 16.16 | 16.31 | 16.13 | 16.14 | -1.34% | |
| 16.05 | 16.39 | 16.05 | 16.36 | +3.02% | |
| 15.92 | 16.22 | 15.77 | 15.88 | +1.08% | |
| 15.56 | 15.92 | 15.56 | 15.71 | +0.77% | |
| 15.40 | 15.76 | 15.40 | 15.59 | +0.78% | |
| 15.67 | 15.67 | 15.36 | 15.47 | -0.90% | |
| 15.89 | 15.93 | 15.44 | 15.61 | -1.95% | |
| 16.13 | 16.27 | 15.85 | 15.92 | -0.69% | |
| 15.80 | 16.31 | 15.74 | 16.03 | +1.91% | |
| 16.08 | 16.23 | 15.60 | 15.73 | -2.96% | |
| 16.51 | 16.61 | 16.14 | 16.21 | -0.37% | |
| 16.44 | 16.44 | 15.93 | 16.27 | -4.57% | |
| 17.07 | 17.17 | 16.82 | 17.05 | -0.87% | |
| 16.87 | 17.69 | 16.71 | 17.20 | +2.32% | |
| 16.40 | 16.88 | 16.39 | 16.81 | +2.50% | |
| 16.69 | 16.73 | 16.39 | 16.40 | -0.67% | |
| 16.59 | 16.84 | 16.44 | 16.51 | -0.18% | |
| 15.80 | 16.58 | 15.79 | 16.54 | +3.89% | |
| 16.02 | 16.05 | 15.55 | 15.92 | 0.00% | |
| 16.06 | 16.08 | 15.80 | 15.92 | -0.62% | |
| 16.17 | 16.27 | 16.00 | 16.02 | -0.99% | |
| 15.93 | 16.33 | 15.92 | 16.18 | +0.94% | |
| 16.15 | 16.33 | 15.87 | 16.03 | -0.62% | |
| 16.25 | 16.38 | 16.13 | 16.13 | -0.98% | |
| 16.56 | 16.72 | 16.26 | 16.29 | -1.99% | |
| 16.60 | 16.95 | 16.57 | 16.62 | -1.36% | |
| 16.47 | 16.95 | 16.47 | 16.85 | +2.25% | |
| 16.50 | 16.62 | 16.38 | 16.48 | -0.48% | |
| 16.84 | 16.93 | 16.39 | 16.56 | -0.06% | |
| 16.76 | 16.89 | 16.56 | 16.57 | -0.30% | |
| 16.68 | 16.73 | 16.43 | 16.62 | -1.42% | |
| 16.93 | 17.12 | 16.86 | 16.86 | -0.41% | |
| 17.10 | 17.18 | 16.82 | 16.93 | -0.99% | |
| 16.72 | 17.17 | 16.55 | 17.10 | +2.83% | |
| 16.70 | 16.97 | 16.57 | 16.63 | -0.42% | |
| 16.30 | 16.73 | 16.19 | 16.70 | +2.02% | |
| 16.66 | 16.92 | 16.34 | 16.37 | -1.39% | |
| 16.22 | 16.87 | 16.17 | 16.60 | +1.59% | |
| 16.70 | 16.92 | 15.94 | 16.34 | -3.03% | |
| 17.10 | 17.14 | 16.58 | 16.85 | -2.49% | |
| 17.26 | 17.42 | 17.14 | 17.28 | -1.09% | |
| 17.56 | 17.69 | 17.28 | 17.47 | -1.36% | |
| 17.28 | 17.81 | 17.10 | 17.71 | -1.88% | |
| 17.99 | 18.22 | 17.94 | 18.05 | +0.33% | |
| 17.67 | 18.00 | 17.55 | 17.99 | +3.09% | |
| 17.20 | 17.49 | 17.02 | 17.45 | +2.59% | |
| 17.15 | 17.23 | 16.73 | 17.01 | -0.18% | |
| 17.43 | 17.50 | 17.01 | 17.04 | -1.96% | |
| 17.09 | 17.55 | 17.01 | 17.38 | +1.82% | |
| 17.14 | 17.29 | 17.06 | 17.07 | -0.12% | |
| 16.59 | 17.10 | 16.57 | 17.09 | +3.14% | |
| 16.93 | 16.95 | 16.39 | 16.57 | -1.72% | |
| 17.07 | 17.28 | 16.84 | 16.86 | -1.58% | |
| 17.25 | 17.27 | 16.64 | 17.13 | -0.93% | |
| 17.42 | 17.53 | 17.23 | 17.29 | -0.29% | |
| 17.34 | 17.82 | 17.34 | 17.34 | +0.35% | |
| 17.52 | 17.66 | 17.28 | 17.28 | -1.99% | |
| 17.41 | 17.88 | 17.31 | 17.63 | +1.85% | |
| 17.29 | 17.46 | 17.07 | 17.31 | +0.23% | |
| 17.00 | 17.31 | 16.90 | 17.27 | +2.37% | |
| 16.52 | 17.29 | 16.42 | 16.87 | +2.62% | |
| 16.81 | 16.84 | 16.40 | 16.44 | -1.91% | |
| 17.11 | 17.12 | 16.76 | 16.76 | -2.73% | |
| 17.64 | 17.65 | 17.23 | 17.23 | -3.04% | |
| 17.23 | 17.90 | 17.15 | 17.77 | +2.72% | |
| 16.92 | 17.49 | 16.90 | 17.30 | +1.17% | |
| 17.51 | 17.53 | 16.85 | 17.10 | -2.40% | |
| 17.61 | 17.71 | 17.37 | 17.52 | -1.02% | |
| 17.86 | 17.98 | 17.67 | 17.70 | -1.12% | |
| 17.80 | 17.97 | 17.73 | 17.90 | +0.56% | |
| 17.78 | 18.05 | 17.76 | 17.80 | +0.56% | |
| 18.50 | 18.56 | 17.57 | 17.70 | -5.14% | |
| 18.51 | 18.83 | 18.48 | 18.66 | +0.81% | |
| 17.80 | 18.54 | 17.77 | 18.51 | +3.41% | |
| 17.96 | 17.96 | 17.61 | 17.90 | -0.17% | |
| 18.06 | 18.36 | 17.74 | 17.93 | -1.05% | |
| 18.42 | 18.52 | 17.99 | 18.12 | -1.89% | |
| 18.72 | 18.83 | 18.29 | 18.47 | -0.54% | |
| 17.91 | 18.59 | 17.90 | 18.57 | +3.57% | |
| 17.76 | 18.19 | 17.76 | 17.93 | +1.13% | |
| 17.50 | 17.91 | 17.36 | 17.73 | +0.91% | |
| 17.90 | 18.07 | 17.57 | 17.57 | -3.25% | |
| 18.13 | 18.47 | 17.92 | 18.16 | +0.39% | |
| 17.82 | 18.20 | 17.82 | 18.09 | +1.69% | |
| 17.81 | 18.09 | 17.69 | 17.79 | +0.17% | |
| 17.53 | 18.08 | 17.50 | 17.76 | +1.78% | |
| 16.82 | 17.55 | 16.78 | 17.45 | +3.50% | |
| 16.68 | 16.87 | 16.52 | 16.86 | +1.26% | |
| 16.52 | 16.71 | 16.50 | 16.65 | +0.36% | |
| 16.72 | 16.81 | 16.48 | 16.59 | -0.60% | |
| 16.77 | 16.91 | 16.63 | 16.69 | +0.18% | |
| 17.15 | 17.24 | 16.40 | 16.66 | -3.25% | |
| 17.20 | 17.42 | 17.16 | 17.22 | +0.94% | |
| 17.00 | 17.16 | 16.76 | 17.06 | -0.70% | |
| 16.95 | 17.22 | 16.57 | 17.18 | +0.94% | |
| 17.18 | 17.20 | 16.96 | 17.02 | -0.70% | |
| 17.29 | 17.41 | 16.99 | 17.14 | -1.04% | |
| 17.29 | 17.46 | 17.23 | 17.32 | -0.35% | |
| 17.23 | 17.66 | 17.05 | 17.38 | -1.86% | |
| 17.27 | 17.89 | 17.25 | 17.71 | +3.03% | |
| 17.15 | 17.24 | 17.03 | 17.19 | -0.17% | |
| 16.67 | 17.53 | 16.66 | 17.22 | +3.36% | |
| 16.70 | 16.95 | 16.63 | 16.66 | +0.18% | |
| 15.95 | 16.68 | 15.95 | 16.63 | +3.36% | |
| 17.30 | 17.41 | 15.80 | 16.09 | -5.96% | |
| 17.29 | 17.39 | 16.99 | 17.11 | -0.87% | |
| 17.29 | 17.37 | 16.93 | 17.26 | -0.29% | |
| 17.17 | 17.35 | 17.05 | 17.31 | +0.82% | |
| 17.22 | 17.36 | 17.17 | 17.17 | -0.46% | |
| 17.25 | 17.45 | 17.25 | 17.25 | -0.23% | |
| 17.21 | 17.52 | 17.21 | 17.29 | -0.69% | |
| 17.21 | 17.44 | 17.21 | 17.41 | +0.75% | |
| 17.29 | 17.31 | 17.17 | 17.28 | +0.41% | |
| 17.38 | 17.40 | 17.02 | 17.21 | -1.38% | |
| 17.38 | 17.46 | 17.19 | 17.45 | +0.11% | |
| 17.46 | 17.50 | 17.27 | 17.43 | -0.23% | |
| 17.47 | 17.68 | 17.44 | 17.47 | -1.19% | |
| 17.40 | 17.83 | 17.34 | 17.68 | +1.20% | |
| 17.36 | 17.52 | 17.13 | 17.47 | +0.81% | |
| 17.39 | 17.46 | 16.55 | 17.33 | -0.17% | |
| 17.38 | 17.57 | 17.29 | 17.36 | +0.46% | |
| 17.12 | 17.42 | 17.09 | 17.28 | +1.29% | |
| 17.26 | 17.54 | 17.05 | 17.06 | -0.99% | |
| 17.20 | 17.36 | 17.17 | 17.23 | +0.41% | |
| 17.23 | 17.38 | 17.16 | 17.16 | -0.35% | |
| 17.63 | 17.68 | 17.15 | 17.22 | -2.49% | |
| 17.87 | 17.91 | 17.45 | 17.66 | -1.56% | |
| 17.93 | 18.28 | 17.85 | 17.94 | +0.50% | |
| 18.04 | 18.19 | 17.84 | 17.85 | -1.38% | |
| 18.25 | 18.36 | 18.10 | 18.10 | -1.25% | |
| 18.14 | 18.41 | 18.10 | 18.33 | +1.05% | |
| 17.98 | 18.35 | 17.98 | 18.14 | +0.78% | |
| 17.65 | 18.01 | 17.64 | 18.00 | +2.51% | |
| 17.80 | 17.80 | 17.19 | 17.56 | -0.28% | |
| 17.62 | 17.90 | 17.53 | 17.61 | +0.23% | |
| 17.78 | 17.89 | 17.50 | 17.57 | -1.51% | |
| 18.17 | 18.19 | 17.83 | 17.84 | -1.65% | |
| 18.23 | 18.25 | 17.94 | 18.14 | +0.11% | |
| 18.21 | 18.32 | 17.99 | 18.12 | -0.49% | |
| 18.04 | 18.23 | 17.91 | 18.21 | +1.39% | |
| 17.87 | 18.17 | 17.87 | 17.96 | +0.56% | |
| 17.84 | 18.10 | 17.81 | 17.86 | +0.22% | |
| 17.69 | 17.84 | 17.52 | 17.82 | +1.95% | |
| 17.61 | 17.74 | 17.38 | 17.48 | -1.41% | |
| 17.59 | 17.92 | 17.52 | 17.73 | +1.43% | |
| 17.49 | 17.72 | 17.38 | 17.48 | 0.00% | |
| 17.28 | 17.75 | 17.14 | 17.48 | +0.98% | |
| 17.64 | 17.73 | 17.27 | 17.31 | -1.59% | |
| 17.50 | 17.68 | 17.43 | 17.59 | -0.57% | |
| 17.71 | 17.77 | 17.19 | 17.69 | -1.23% | |
| 18.26 | 18.40 | 17.87 | 17.91 | -1.97% | |
| 18.28 | 18.39 | 18.20 | 18.27 | -1.08% | |
| 18.65 | 18.79 | 18.44 | 18.47 | -1.65% | |
| 18.56 | 18.82 | 18.36 | 18.78 | +0.70% | |
| 19.16 | 19.21 | 18.57 | 18.65 | -2.92% | |
| 19.62 | 19.76 | 19.20 | 19.21 | -1.79% | |
| 19.35 | 19.62 | 19.28 | 19.56 | +1.14% | |
| 19.64 | 19.92 | 19.30 | 19.34 | -1.63% | |
| 19.69 | 20.00 | 19.56 | 19.66 | -0.41% | |
| 19.40 | 19.88 | 19.32 | 19.74 | +2.65% | |
| 19.17 | 19.54 | 19.08 | 19.23 | +0.10% | |
| 19.21 | 19.29 | 18.91 | 19.21 | -0.26% | |
| 18.45 | 19.50 | 17.70 | 19.26 | +13.63% | |
| 16.96 | 17.22 | 16.85 | 16.95 | -0.99% | |
| 17.31 | 17.31 | 16.96 | 17.12 | -0.98% | |
| 17.45 | 17.65 | 17.14 | 17.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACI chart for longer ranges.