Albertsons

ACI
🏛️ usa →
17.38
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 21.47 21.56 21.21 21.51 21.2K
09:32 21.52 21.52 21.48 21.48 3.5K
09:33 21.47 21.47 21.45 21.47 3.7K
09:34 21.47 21.47 21.44 21.44 1.2K
09:35 21.44 21.44 21.35 21.35 15.8K
09:36 21.35 21.36 21.34 21.36 23.0K
09:37 21.36 21.36 21.33 21.33 3.9K
09:38 21.30 21.30 21.30 21.30 1.3K
09:39 21.24 21.24 21.23 21.23 11.2K
09:40 21.24 21.24 21.24 21.24 3.0K
09:41 21.25 21.25 21.24 21.25 16.9K
09:42 21.25 21.28 21.25 21.28 9.3K
09:43 21.29 21.29 21.27 21.28 13.6K
09:44 21.27 21.29 21.27 21.28 15.0K
09:45 21.28 21.28 21.26 21.26 7.4K
09:46 21.21 21.22 21.18 21.18 11.2K
09:47 21.21 21.21 21.20 21.20 5.8K
09:48 21.21 21.21 21.18 21.18 8.6K
09:49 21.17 21.18 21.15 21.15 4.7K
09:50 21.17 21.17 21.15 21.16 13.6K
09:51 21.16 21.18 21.15 21.15 7.9K
09:52 21.15 21.15 21.11 21.11 8.4K
09:53 21.11 21.11 21.10 21.11 10.9K
09:54 21.11 21.13 21.11 21.13 4.7K
09:55 21.13 21.14 21.12 21.13 4.6K
09:56 21.13 21.16 21.13 21.16 4.6K
09:57 21.16 21.16 21.15 21.16 5.3K
09:58 21.15 21.15 21.14 21.15 4.5K
09:59 21.15 21.16 21.15 21.16 10.9K
10:00 21.18 21.19 21.18 21.19 10.0K
10:01 21.19 21.20 21.19 21.20 5.9K
10:02 21.20 21.21 21.20 21.21 6.9K
10:03 21.21 21.21 21.19 21.19 10.3K
10:04 21.19 21.19 21.16 21.16 22.3K
10:05 21.16 21.16 21.16 21.16 5.6K
10:06 21.16 21.16 21.14 21.14 14.2K
10:07 21.15 21.18 21.15 21.18 34.4K
10:08 21.18 21.19 21.18 21.19 2.4K
10:09 21.19 21.20 21.19 21.20 25.1K
10:10 21.20 21.20 21.19 21.19 3.4K
10:11 21.18 21.19 21.18 21.19 4.2K
10:12 21.19 21.20 21.19 21.20 8.3K
10:13 21.20 21.21 21.20 21.21 7.2K
10:14 21.21 21.21 21.21 21.21 1.0K
10:15 21.20 21.22 21.20 21.20 17.0K
10:16 21.17 21.17 21.10 21.10 56.4K
10:17 21.12 21.12 21.11 21.11 7.2K
10:18 21.10 21.10 21.09 21.09 13.4K
10:19 21.09 21.12 21.09 21.12 6.1K
10:20 21.12 21.12 21.12 21.12 9.9K
10:21 21.12 21.12 21.11 21.11 1.0K
10:22 21.11 21.11 21.10 21.10 6.2K
10:23 21.10 21.12 21.10 21.12 7.4K
10:24 21.12 21.12 21.10 21.10 3.9K
10:25 21.10 21.12 21.10 21.12 9.4K
10:26 21.12 21.12 21.11 21.11 5.7K
10:27 21.11 21.11 21.10 21.10 3.1K
10:28 21.10 21.10 21.10 21.10 1.7K
10:29 21.10 21.11 21.10 21.10 4.4K
10:30 21.09 21.10 21.09 21.09 2.9K
10:31 21.10 21.10 21.09 21.10 7.9K
10:32 21.10 21.10 21.08 21.08 4.9K
10:33 21.08 21.08 21.08 21.08 10.4K
10:34 21.08 21.08 21.07 21.08 2.8K
10:35 21.08 21.08 21.07 21.07 13.9K
10:36 21.07 21.07 21.06 21.06 4.2K
10:37 21.06 21.06 21.05 21.05 5.2K
10:38 21.05 21.05 21.04 21.04 3.0K
10:39 21.05 21.05 21.04 21.04 7.2K
10:40 21.04 21.05 21.04 21.05 1.0K
10:41 21.05 21.05 21.04 21.04 8.5K
10:42 21.03 21.04 21.03 21.04 4.6K
10:43 21.04 21.04 21.01 21.01 42.9K
10:44 21.01 21.01 21.00 21.00 7.9K
10:45 21.01 21.06 21.01 21.05 13.8K
10:46 21.05 21.06 21.05 21.06 5.6K
10:47 21.06 21.06 21.04 21.04 6.1K
10:48 21.04 21.04 21.03 21.04 5.2K
10:49 21.03 21.03 21.03 21.03 1.2K
10:50 21.04 21.04 21.03 21.04 5.5K
10:51 21.04 21.05 21.03 21.05 8.9K
10:52 21.05 21.05 21.04 21.04 1.9K
10:53 21.04 21.05 21.04 21.05 4.8K
10:54 21.05 21.06 21.05 21.05 3.7K
10:55 21.04 21.04 21.04 21.04 1.0K
10:56 21.04 21.06 21.04 21.06 7.3K
10:57 21.05 21.06 21.05 21.06 4.8K
10:58 21.07 21.07 21.07 21.07 6.3K
10:59 21.07 21.07 21.06 21.06 5.6K
11:00 21.07 21.07 21.07 21.07 2.1K
11:01 21.08 21.09 21.08 21.08 2.2K
11:02 21.08 21.09 21.08 21.09 3.3K
11:03 21.09 21.09 21.06 21.06 16.8K
11:04 21.06 21.06 21.05 21.05 3.4K
11:05 21.05 21.05 21.04 21.04 4.0K
11:06 21.04 21.05 21.04 21.04 4.7K
11:07 21.04 21.07 21.04 21.07 6.7K
11:08 21.06 21.07 21.06 21.07 4.7K
11:09 21.07 21.07 21.06 21.06 0.9K
11:10 21.06 21.06 21.03 21.03 20.5K
11:11 21.03 21.06 21.02 21.06 14.1K
11:12 21.07 21.08 21.06 21.08 5.1K
11:13 21.09 21.09 21.08 21.08 0.7K
11:14 21.08 21.09 21.08 21.09 13.9K
11:15 21.09 21.10 21.09 21.10 11.6K
11:16 21.10 21.13 21.10 21.13 3.6K
11:17 21.13 21.13 21.13 21.13 4.0K
11:18 21.13 21.14 21.13 21.13 5.0K
11:19 21.13 21.13 21.11 21.12 6.0K
11:20 21.12 21.12 21.11 21.11 2.4K
11:21 21.11 21.13 21.11 21.12 5.0K
11:22 21.12 21.13 21.12 21.13 5.1K
11:23 21.13 21.13 21.13 21.13 3.8K
11:24 21.13 21.13 21.12 21.12 6.3K
11:25 21.12 21.12 21.11 21.11 0.8K
11:26 21.11 21.12 21.11 21.12 3.9K
11:27 21.12 21.13 21.12 21.13 7.9K
11:28 21.13 21.13 21.13 21.13 1.3K
11:29 21.13 21.14 21.13 21.14 7.2K
11:30 21.14 21.14 21.12 21.12 10.6K
11:31 21.12 21.12 21.12 21.12 3.7K
11:32 21.13 21.13 21.12 21.12 5.5K
11:33 21.12 21.12 21.11 21.11 7.4K
11:34 21.12 21.13 21.12 21.13 8.0K
11:35 21.13 21.15 21.13 21.14 7.0K
11:36 21.14 21.14 21.14 21.14 0.6K
11:37 21.14 21.15 21.14 21.15 1.2K
11:38 21.15 21.15 21.14 21.14 63.1K
11:39 21.13 21.15 21.13 21.15 8.9K
11:40 21.15 21.15 21.14 21.15 1.4K
11:41 21.15 21.15 21.14 21.15 14.6K
11:42 21.15 21.15 21.15 21.15 1.8K
11:43 21.16 21.17 21.16 21.17 4.7K
11:44 21.17 21.17 21.17 21.17 3.5K
11:45 21.17 21.17 21.16 21.17 10.0K
11:46 21.17 21.19 21.17 21.19 8.6K
11:47 21.19 21.20 21.19 21.20 8.6K
11:48 21.20 21.20 21.20 21.20 1.1K
11:49 21.20 21.20 21.20 21.20 2.0K
11:50 21.20 21.20 21.19 21.19 4.6K
11:51 21.20 21.20 21.19 21.20 1.3K
11:52 21.20 21.20 21.19 21.19 1.8K
11:53 21.19 21.21 21.19 21.21 8.8K
11:54 21.22 21.22 21.20 21.20 14.5K
11:55 21.20 21.20 21.20 21.20 3.0K
11:56 21.20 21.20 21.20 21.20 6.8K
11:57 21.20 21.20 21.19 21.19 1.2K
11:58 21.19 21.20 21.19 21.19 1.4K
11:59 21.19 21.19 21.16 21.16 19.5K
12:00 21.16 21.18 21.15 21.18 26.9K
12:01 21.18 21.18 21.17 21.17 1.2K
12:02 21.17 21.17 21.16 21.16 3.9K
12:03 21.16 21.17 21.15 21.15 6.2K
12:04 21.15 21.16 21.15 21.16 9.4K
12:05 21.16 21.16 21.15 21.16 3.1K
12:06 21.16 21.16 21.14 21.14 2.5K
12:07 21.14 21.14 21.13 21.13 25.2K
12:08 21.12 21.12 21.11 21.12 9.6K
12:09 21.11 21.11 21.10 21.10 7.7K
12:10 21.10 21.11 21.10 21.11 9.0K
12:11 21.11 21.11 21.11 21.11 9.8K
12:12 21.11 21.11 21.11 21.11 7.2K
12:13 21.12 21.12 21.12 21.12 4.0K
12:14 21.12 21.12 21.11 21.12 2.4K
12:15 21.11 21.11 21.11 21.11 1.7K
12:16 21.11 21.11 21.11 21.11 1.0K
12:17 21.11 21.11 21.09 21.09 12.2K
12:18 21.09 21.11 21.09 21.11 50.4K
12:19 21.12 21.12 21.12 21.12 5.0K
12:20 21.12 21.12 21.11 21.11 9.1K
12:21 21.11 21.12 21.09 21.12 49.0K
12:22 21.11 21.12 21.11 21.11 9.9K
12:23 21.10 21.10 21.10 21.10 16.0K
12:24 21.10 21.10 21.10 21.10 2.6K
12:25 21.09 21.09 21.09 21.09 4.2K
12:26 21.08 21.08 21.08 21.08 9.0K
12:27 21.08 21.08 21.08 21.08 1.0K
12:28 21.09 21.09 21.07 21.07 7.2K
12:29 21.07 21.07 21.07 21.07 3.3K
12:30 21.07 21.08 21.07 21.07 12.9K
12:31 21.07 21.08 21.07 21.07 1.9K
12:32 21.07 21.07 21.07 21.07 4.1K
12:33 21.07 21.07 21.07 21.07 1.5K
12:34 21.07 21.08 21.07 21.07 20.4K
12:35 21.07 21.07 21.07 21.07 7.9K
12:36 21.07 21.07 21.07 21.07 1.7K
12:37 21.07 21.07 21.06 21.06 6.0K
12:38 21.06 21.06 21.04 21.04 12.6K
12:39 21.04 21.05 21.04 21.05 8.7K
12:40 21.05 21.05 21.04 21.04 0.9K
12:41 21.04 21.04 21.04 21.04 8.5K
12:42 21.04 21.04 21.04 21.04 5.5K
12:43 21.04 21.06 21.04 21.04 13.2K
12:44 21.04 21.04 21.04 21.04 3.0K
12:45 21.04 21.04 21.02 21.02 7.5K
12:46 21.02 21.03 21.02 21.03 7.9K
12:47 21.03 21.03 21.03 21.03 5.3K
12:48 21.03 21.04 21.03 21.04 1.4K
12:49 21.04 21.04 21.03 21.03 23.3K
12:50 21.02 21.03 21.01 21.02 34.4K
12:51 21.02 21.02 21.02 21.02 2.5K
12:52 21.02 21.03 21.02 21.03 9.0K
12:53 21.03 21.04 21.03 21.04 6.7K
12:54 21.04 21.04 21.03 21.03 3.2K
12:55 21.03 21.03 21.02 21.02 5.2K
12:56 21.02 21.02 20.99 21.00 11.5K
12:57 21.00 21.01 21.00 21.00 4.3K
12:58 21.00 21.00 20.99 20.99 4.6K
12:59 21.00 21.01 21.00 21.01 21.3K
13:00 21.01 21.01 21.00 21.00 2.1K
13:01 21.00 21.01 21.00 21.01 17.7K
13:02 21.02 21.02 21.01 21.02 4.1K
13:03 21.02 21.04 21.02 21.04 16.8K
13:04 21.05 21.06 21.05 21.06 8.9K
13:05 21.06 21.06 21.06 21.06 6.7K
13:06 21.06 21.06 21.05 21.05 1.0K
13:07 21.05 21.05 21.04 21.04 5.2K
13:08 21.04 21.05 21.03 21.05 10.9K
13:09 21.05 21.06 21.05 21.05 17.0K
13:10 21.05 21.05 21.03 21.03 6.7K
13:11 21.03 21.03 21.02 21.02 3.2K
13:12 21.02 21.04 21.02 21.04 18.6K
13:13 21.03 21.04 21.03 21.04 2.3K
13:14 21.04 21.04 21.02 21.02 7.0K
13:15 21.02 21.03 21.02 21.02 7.6K
13:16 21.02 21.02 21.01 21.01 16.9K
13:17 21.01 21.03 21.01 21.03 7.4K
13:18 21.03 21.03 21.03 21.03 2.2K
13:19 21.03 21.04 21.02 21.03 17.2K
13:20 21.03 21.03 21.03 21.03 1.5K
13:21 21.03 21.03 21.03 21.03 3.0K
13:22 21.05 21.06 21.05 21.05 17.7K
13:23 21.05 21.05 21.05 21.05 4.2K
13:24 21.05 21.06 21.05 21.06 5.6K
13:25 21.07 21.07 21.06 21.06 7.6K
13:26 21.06 21.07 21.06 21.07 60.6K
13:27 21.06 21.07 21.06 21.07 5.4K
13:28 21.06 21.06 21.06 21.06 4.7K
13:29 21.06 21.06 21.05 21.05 7.6K
13:30 21.05 21.06 21.05 21.05 4.0K
13:31 21.04 21.04 21.03 21.03 12.9K
13:32 21.03 21.04 21.03 21.04 6.6K
13:33 21.04 21.04 21.03 21.04 3.5K
13:34 21.04 21.04 21.01 21.02 9.4K
13:35 21.01 21.02 21.01 21.02 6.9K
13:36 21.01 21.01 21.01 21.01 1.9K
13:37 21.01 21.01 21.01 21.01 3.6K
13:38 21.01 21.02 21.01 21.02 4.7K
13:39 21.01 21.01 21.01 21.01 2.1K
13:40 21.01 21.01 21.00 21.00 46.4K
13:41 21.01 21.01 21.00 21.00 3.1K
13:42 20.99 20.99 20.99 20.99 2.6K
13:43 21.00 21.00 21.00 21.00 28.5K
13:44 20.99 21.02 20.99 21.02 22.8K
13:45 21.03 21.03 21.02 21.02 5.5K
13:46 21.02 21.02 21.01 21.01 10.1K
13:47 21.01 21.02 21.01 21.02 8.3K
13:48 21.03 21.03 21.02 21.03 31.1K
13:49 21.03 21.04 21.03 21.04 19.5K
13:50 21.05 21.05 21.04 21.04 32.4K
13:51 21.04 21.05 21.04 21.05 4.2K
13:52 21.06 21.06 21.06 21.06 5.1K
13:53 21.06 21.06 21.06 21.06 2.2K
13:54 21.06 21.07 21.06 21.07 4.3K
13:55 21.06 21.07 21.06 21.06 5.3K
13:56 21.06 21.06 21.05 21.06 9.3K
13:57 21.05 21.06 21.05 21.05 7.0K
13:58 21.05 21.05 21.04 21.04 6.1K
13:59 21.04 21.05 21.04 21.05 4.4K
14:00 21.05 21.05 21.04 21.04 2.5K
14:01 21.04 21.04 21.03 21.03 4.6K
14:02 21.03 21.03 21.02 21.03 3.7K
14:03 21.04 21.04 21.04 21.04 7.7K
14:04 21.04 21.05 21.04 21.04 4.9K
14:05 21.04 21.05 21.04 21.04 2.3K
14:06 21.04 21.06 21.04 21.06 6.1K
14:07 21.06 21.06 21.05 21.05 4.2K
14:08 21.05 21.05 21.05 21.05 5.0K
14:09 21.05 21.05 21.05 21.05 3.5K
14:10 21.04 21.05 21.04 21.05 4.4K
14:11 21.04 21.05 21.04 21.05 2.8K
14:12 21.04 21.04 21.04 21.04 1.6K
14:13 21.05 21.06 21.05 21.05 11.4K
14:14 21.05 21.06 21.05 21.05 7.7K
14:15 21.07 21.07 21.07 21.07 30.3K
14:16 21.09 21.09 21.08 21.09 15.4K
14:17 21.09 21.09 21.08 21.09 9.4K
14:18 21.09 21.09 21.07 21.07 73.2K
14:19 21.07 21.10 21.07 21.10 21.1K
14:20 21.10 21.11 21.10 21.11 2.0K
14:21 21.11 21.11 21.10 21.10 8.1K
14:22 21.11 21.11 21.11 21.11 4.0K
14:23 21.10 21.11 21.10 21.11 3.3K
14:24 21.11 21.11 21.10 21.10 11.9K
14:25 21.10 21.10 21.10 21.10 15.3K
14:26 21.10 21.10 21.10 21.10 5.0K
14:27 21.11 21.11 21.11 21.11 16.0K
14:28 21.11 21.11 21.10 21.10 3.1K
14:29 21.10 21.10 21.10 21.10 2.9K
14:30 21.10 21.11 21.10 21.10 3.2K
14:31 21.10 21.11 21.10 21.10 14.3K
14:32 21.11 21.12 21.11 21.11 6.4K
14:33 21.11 21.12 21.11 21.11 1.5K
14:34 21.12 21.12 21.12 21.12 4.2K
14:35 21.11 21.11 21.11 21.11 9.3K
14:36 21.11 21.11 21.10 21.10 16.3K
14:37 21.10 21.11 21.10 21.10 5.7K
14:38 21.10 21.10 21.10 21.10 2.8K
14:39 21.11 21.11 21.11 21.11 1.4K
14:40 21.10 21.10 21.10 21.10 7.1K
14:41 21.10 21.10 21.09 21.10 18.9K
14:42 21.10 21.10 21.10 21.10 1.8K
14:43 21.11 21.11 21.10 21.10 3.6K
14:44 21.10 21.11 21.10 21.11 11.2K
14:45 21.10 21.12 21.10 21.12 12.8K
14:46 21.13 21.13 21.12 21.13 13.9K
14:47 21.12 21.12 21.12 21.12 1.4K
14:48 21.12 21.12 21.11 21.11 8.9K
14:49 21.11 21.11 21.11 21.11 3.0K
14:50 21.12 21.14 21.11 21.14 65.6K
14:51 21.13 21.13 21.11 21.11 30.9K
14:52 21.12 21.12 21.11 21.11 3.4K
14:53 21.11 21.12 21.11 21.12 4.3K
14:54 21.12 21.12 21.12 21.12 2.8K
14:55 21.12 21.13 21.11 21.13 25.6K
14:56 21.15 21.15 21.14 21.14 6.4K
14:57 21.14 21.15 21.14 21.15 3.3K
14:58 21.15 21.15 21.15 21.15 4.3K
14:59 21.15 21.15 21.14 21.15 3.1K
15:00 21.15 21.15 21.14 21.14 14.1K
15:01 21.14 21.14 21.14 21.14 5.5K
15:02 21.14 21.14 21.14 21.14 1.3K
15:03 21.14 21.14 21.14 21.14 1.3K
15:04 21.14 21.14 21.14 21.14 4.9K
15:05 21.14 21.14 21.13 21.14 1.6K
15:06 21.13 21.14 21.13 21.14 3.2K
15:07 21.14 21.14 21.13 21.13 3.4K
15:08 21.13 21.14 21.13 21.13 3.7K
15:09 21.14 21.14 21.13 21.14 14.4K
15:10 21.13 21.15 21.13 21.15 15.5K
15:11 21.15 21.15 21.15 21.15 12.3K
15:12 21.15 21.15 21.14 21.14 1.9K
15:13 21.14 21.15 21.14 21.14 3.4K
15:14 21.14 21.15 21.14 21.15 1.1K
15:15 21.15 21.15 21.14 21.14 2.2K
15:16 21.14 21.15 21.14 21.14 2.9K
15:17 21.14 21.14 21.14 21.14 1.4K
15:18 21.14 21.15 21.14 21.14 1.2K
15:19 21.18 21.18 21.17 21.17 33.6K
15:20 21.17 21.17 21.17 21.17 3.1K
15:21 21.17 21.17 21.16 21.17 35.3K
15:22 21.17 21.17 21.17 21.17 24.7K
15:23 21.17 21.17 21.17 21.17 3.2K
15:24 21.17 21.18 21.17 21.18 0.9K
15:25 21.17 21.18 21.17 21.17 3.7K
15:26 21.17 21.18 21.17 21.17 5.3K
15:27 21.17 21.17 21.17 21.17 5.8K
15:28 21.17 21.18 21.17 21.18 3.3K
15:29 21.18 21.18 21.17 21.17 3.6K
15:30 21.17 21.18 21.17 21.17 8.9K
15:31 21.17 21.18 21.16 21.16 10.6K
15:32 21.17 21.17 21.15 21.15 7.1K
15:33 21.15 21.16 21.15 21.15 13.4K
15:34 21.16 21.16 21.15 21.15 8.5K
15:35 21.15 21.15 21.15 21.15 1.8K
15:36 21.15 21.16 21.15 21.16 1.8K
15:37 21.16 21.17 21.16 21.17 24.5K
15:38 21.17 21.17 21.15 21.15 12.6K
15:39 21.15 21.16 21.15 21.16 3.8K
15:40 21.16 21.16 21.16 21.16 4.4K
15:41 21.16 21.16 21.14 21.14 14.4K
15:42 21.14 21.15 21.14 21.14 18.6K
15:43 21.14 21.14 21.13 21.14 3.3K
15:44 21.15 21.15 21.14 21.14 11.9K
15:45 21.15 21.15 21.14 21.15 6.2K
15:46 21.15 21.15 21.15 21.15 34.1K
15:47 21.15 21.16 21.15 21.16 7.3K
15:48 21.16 21.16 21.16 21.16 12.7K
15:49 21.15 21.16 21.15 21.16 6.8K
15:50 21.16 21.17 21.16 21.17 27.4K
15:51 21.16 21.16 21.15 21.15 33.9K
15:52 21.15 21.17 21.14 21.17 22.0K
15:53 21.17 21.18 21.17 21.18 17.1K
15:54 21.17 21.18 21.17 21.18 20.0K
15:55 21.18 21.18 21.18 21.18 23.7K
15:56 21.18 21.18 21.17 21.17 28.9K
15:57 21.17 21.21 21.17 21.21 72.1K
15:58 21.21 21.22 21.20 21.22 58.0K
15:59 21.22 21.23 21.22 21.23 95.1K
16:00 21.22 21.23 21.10 21.22 765.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available