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
09:30 21.24 21.29 21.24 21.29 13.7K
09:31 21.29 21.32 21.29 21.30 0.4K
09:32 21.33 21.42 21.30 21.42 16.9K
09:33 21.42 21.42 21.37 21.42 3.4K
09:34 21.42 21.42 21.37 21.37 20.4K
09:35 21.38 21.38 21.37 21.37 3.8K
09:36 21.39 21.42 21.39 21.41 20.0K
09:37 21.42 21.45 21.42 21.44 35.3K
09:38 21.45 21.45 21.40 21.41 14.9K
09:39 21.41 21.41 21.38 21.38 7.9K
09:40 21.36 21.36 21.36 21.36 8.1K
09:41 21.35 21.36 21.35 21.36 3.8K
09:42 21.36 21.37 21.36 21.37 5.8K
09:43 21.37 21.40 21.37 21.40 5.2K
09:44 21.39 21.42 21.39 21.42 6.6K
09:45 21.38 21.38 21.32 21.32 6.2K
09:46 21.31 21.31 21.25 21.25 2.9K
09:47 21.23 21.23 21.20 21.20 4.7K
09:48 21.20 21.20 21.20 21.20 3.9K
09:49 21.21 21.21 21.21 21.21 3.5K
09:50 21.20 21.21 21.20 21.21 2.7K
09:51 21.21 21.21 21.19 21.21 5.2K
09:52 21.21 21.21 21.20 21.20 5.2K
09:53 21.21 21.21 21.21 21.21 1.0K
09:54 21.24 21.27 21.24 21.27 11.6K
09:55 21.26 21.26 21.25 21.25 7.7K
09:56 21.24 21.24 21.23 21.23 3.7K
09:57 21.23 21.24 21.23 21.24 5.5K
09:58 21.22 21.22 21.22 21.22 1.5K
09:59 21.21 21.21 21.20 21.20 4.3K
10:00 21.19 21.19 21.19 21.19 3.8K
10:01 21.17 21.17 21.17 21.17 4.3K
10:02 21.16 21.16 21.16 21.16 0.5K
10:03 21.14 21.14 21.11 21.11 7.7K
10:04 21.11 21.12 21.11 21.12 3.4K
10:05 21.12 21.14 21.12 21.14 5.0K
10:06 21.14 21.14 21.11 21.11 4.7K
10:07 21.11 21.11 21.10 21.10 2.3K
10:08 21.10 21.10 21.09 21.09 7.9K
10:09 21.10 21.12 21.10 21.12 2.8K
10:10 21.12 21.13 21.12 21.13 4.8K
10:11 21.14 21.14 21.14 21.14 0.7K
10:12 21.14 21.21 21.14 21.21 24.3K
10:13 21.23 21.23 21.21 21.22 17.2K
10:14 21.23 21.24 21.23 21.24 3.1K
10:15 21.23 21.24 21.21 21.21 13.1K
10:16 21.22 21.22 21.22 21.22 2.3K
10:17 21.22 21.23 21.22 21.23 2.3K
10:18 21.23 21.25 21.23 21.25 5.8K
10:19 21.25 21.25 21.24 21.24 6.4K
10:20 21.26 21.26 21.26 21.26 1.8K
10:21 21.26 21.27 21.26 21.27 1.4K
10:22 21.26 21.27 21.26 21.27 2.5K
10:23 21.27 21.27 21.27 21.27 2.9K
10:24 21.28 21.28 21.27 21.27 8.6K
10:25 21.27 21.29 21.27 21.29 11.0K
10:26 21.29 21.30 21.29 21.30 4.5K
10:27 21.30 21.30 21.30 21.30 0.8K
10:28 21.28 21.28 21.27 21.27 8.0K
10:29 21.27 21.28 21.26 21.26 3.2K
10:30 21.26 21.27 21.26 21.27 5.3K
10:31 21.25 21.26 21.25 21.26 6.6K
10:32 21.26 21.29 21.26 21.28 10.4K
10:33 21.29 21.29 21.29 21.29 1.1K
10:34 21.27 21.27 21.27 21.27 6.9K
10:35 21.26 21.27 21.26 21.27 3.4K
10:36 21.28 21.29 21.28 21.29 6.3K
10:37 21.28 21.28 21.28 21.28 1.6K
10:38 21.30 21.30 21.30 21.30 6.8K
10:39 21.30 21.30 21.30 21.30 3.8K
10:40 21.30 21.30 21.29 21.29 8.6K
10:41 21.29 21.30 21.29 21.30 5.1K
10:42 21.29 21.29 21.28 21.29 1.8K
10:43 21.29 21.30 21.29 21.30 2.7K
10:44 21.31 21.31 21.30 21.30 6.2K
10:45 21.30 21.30 21.30 21.30 4.6K
10:46 21.30 21.30 21.30 21.30 4.0K
10:47 21.30 21.30 21.30 21.30 1.2K
10:48 21.30 21.30 21.28 21.28 8.6K
10:49 21.28 21.28 21.28 21.28 2.1K
10:50 21.28 21.28 21.28 21.28 1.9K
10:51 21.29 21.29 21.29 21.29 2.5K
10:52 21.29 21.30 21.29 21.30 2.9K
10:53 21.30 21.31 21.30 21.31 3.6K
10:54 21.30 21.31 21.30 21.30 4.1K
10:55 21.30 21.30 21.30 21.30 2.5K
10:56 21.29 21.29 21.28 21.28 6.5K
10:57 21.28 21.29 21.27 21.28 5.8K
10:58 21.28 21.28 21.28 21.28 1.1K
10:59 21.28 21.28 21.27 21.27 2.5K
11:00 21.28 21.30 21.28 21.30 3.7K
11:01 21.29 21.30 21.29 21.30 2.4K
11:02 21.30 21.31 21.30 21.31 1.5K
11:03 21.32 21.32 21.32 21.32 0.3K
11:04 21.31 21.31 21.31 21.31 7.5K
11:05 21.31 21.31 21.31 21.31 2.0K
11:06 21.31 21.31 21.31 21.31 3.0K
11:07 21.31 21.31 21.31 21.31 2.1K
11:08 21.31 21.31 21.30 21.30 1.8K
11:09 21.29 21.30 21.29 21.30 5.9K
11:10 21.30 21.30 21.30 21.30 1.1K
11:11 21.30 21.30 21.29 21.29 2.5K
11:12 21.29 21.31 21.29 21.31 7.4K
11:13 21.31 21.31 21.31 21.31 0.6K
11:14 21.31 21.31 21.31 21.31 5.2K
11:15 21.31 21.31 21.31 21.31 3.3K
11:16 21.30 21.30 21.29 21.30 10.3K
11:17 21.30 21.30 21.30 21.30 0.6K
11:18 21.30 21.31 21.30 21.31 3.5K
11:19 21.31 21.33 21.31 21.33 2.5K
11:20 21.33 21.33 21.33 21.33 0.4K
11:21 21.33 21.33 21.33 21.33 2.9K
11:22 21.32 21.34 21.32 21.34 15.7K
11:23 21.33 21.33 21.33 21.33 4.9K
11:24 21.33 21.33 21.33 21.33 1.4K
11:25 21.33 21.33 21.33 21.33 1.2K
11:26 21.33 21.34 21.33 21.34 3.1K
11:27 21.34 21.34 21.34 21.34 4.5K
11:28 21.34 21.34 21.33 21.33 1.0K
11:29 21.34 21.34 21.33 21.33 1.9K
11:30 21.34 21.34 21.33 21.33 1.4K
11:31 21.32 21.32 21.32 21.32 6.4K
11:32 21.32 21.32 21.32 21.32 3.1K
11:33 21.32 21.32 21.31 21.31 0.8K
11:34 21.31 21.32 21.31 21.32 0.8K
11:35 21.32 21.32 21.32 21.32 0.6K
11:36 21.32 21.32 21.32 21.32 1.0K
11:37 21.31 21.32 21.31 21.32 2.3K
11:38 21.33 21.33 21.32 21.32 8.5K
11:39 21.32 21.32 21.32 21.32 0.5K
11:40 21.32 21.32 21.32 21.32 0.5K
11:41 21.32 21.32 21.32 21.32 3.7K
11:42 21.32 21.32 21.32 21.32 2.2K
11:43 21.32 21.32 21.32 21.32 1.3K
11:44 21.31 21.31 21.31 21.31 7.4K
11:45 21.31 21.31 21.30 21.30 0.7K
11:46 21.31 21.32 21.31 21.32 5.3K
11:47 21.32 21.32 21.32 21.32 1.4K
11:48 21.32 21.32 21.32 21.32 0.4K
11:49 21.32 21.33 21.32 21.33 3.6K
11:50 21.33 21.33 21.32 21.32 4.9K
11:51 21.31 21.32 21.31 21.32 1.1K
11:52 21.32 21.32 21.31 21.32 4.6K
11:53 21.32 21.32 21.32 21.32 1.9K
11:54 21.32 21.32 21.32 21.32 5.1K
11:55 21.32 21.32 21.32 21.32 2.6K
11:56 21.32 21.32 21.32 21.32 0.9K
11:57 21.32 21.32 21.32 21.32 7.3K
11:58 21.32 21.33 21.32 21.32 14.5K
11:59 21.32 21.32 21.32 21.32 1.7K
12:00 21.32 21.32 21.31 21.31 1.9K
12:01 21.32 21.32 21.32 21.32 0.2K
12:02 21.32 21.32 21.32 21.32 13.4K
12:03 21.32 21.32 21.32 21.32 2.9K
12:04 21.32 21.32 21.31 21.32 17.1K
12:05 21.32 21.32 21.32 21.32 1.5K
12:06 21.32 21.32 21.32 21.32 1.0K
12:07 21.32 21.32 21.30 21.31 20.8K
12:08 21.31 21.31 21.31 21.31 1.3K
12:09 21.31 21.32 21.31 21.32 3.3K
12:10 21.32 21.32 21.32 21.32 2.0K
12:11 21.32 21.34 21.32 21.33 4.9K
12:12 21.32 21.32 21.32 21.32 4.2K
12:13 21.31 21.31 21.31 21.31 5.4K
12:14 21.31 21.31 21.31 21.31 3.9K
12:15 21.32 21.32 21.32 21.32 1.8K
12:16 21.32 21.32 21.32 21.32 0.7K
12:17 21.31 21.31 21.31 21.31 0.5K
12:18 21.32 21.32 21.31 21.32 2.1K
12:19 21.32 21.33 21.32 21.33 3.3K
12:20 21.32 21.32 21.32 21.32 4.2K
12:21 21.29 21.29 21.28 21.28 68.5K
12:22 21.28 21.28 21.28 21.28 1.4K
12:23 21.28 21.28 21.27 21.28 2.5K
12:24 21.27 21.27 21.27 21.27 0.5K
12:25 21.27 21.27 21.27 21.27 0.6K
12:26 21.27 21.27 21.27 21.27 1.5K
12:27 21.27 21.27 21.27 21.27 4.2K
12:28 21.26 21.26 21.26 21.26 2.0K
12:29 21.27 21.27 21.26 21.26 3.1K
12:30 21.27 21.27 21.25 21.26 4.6K
12:31 21.26 21.27 21.25 21.25 8.5K
12:32 21.25 21.26 21.25 21.26 4.2K
12:33 21.25 21.25 21.25 21.25 9.0K
12:34 21.25 21.25 21.25 21.25 8.7K
12:35 21.26 21.26 21.26 21.26 1.4K
12:36 21.26 21.26 21.26 21.26 0.2K
12:37 21.26 21.27 21.26 21.26 8.2K
12:38 21.27 21.27 21.26 21.26 5.8K
12:39 21.26 21.27 21.26 21.27 4.8K
12:40 21.27 21.27 21.27 21.27 8.8K
12:41 21.27 21.27 21.27 21.27 1.6K
12:42 21.27 21.27 21.27 21.27 1.4K
12:43 21.26 21.26 21.25 21.25 5.5K
12:44 21.26 21.26 21.26 21.26 3.5K
12:45 21.26 21.26 21.25 21.25 17.6K
12:46 21.25 21.25 21.25 21.25 1.6K
12:47 21.24 21.24 21.24 21.24 1.2K
12:48 21.25 21.25 21.24 21.25 4.3K
12:49 21.25 21.26 21.25 21.26 8.7K
12:50 21.25 21.25 21.25 21.25 7.3K
12:51 21.26 21.26 21.26 21.26 0.9K
12:52 21.26 21.26 21.26 21.26 1.2K
12:53 21.25 21.25 21.25 21.25 0.1K
12:54 21.25 21.26 21.25 21.26 0.6K
12:55 21.25 21.25 21.25 21.25 3.2K
12:56 21.24 21.25 21.24 21.25 2.9K
12:57 21.24 21.24 21.24 21.23 19.1K
12:58 21.23 21.23 21.23 21.23 7.3K
12:59 21.22 21.24 21.22 21.24 7.1K
13:00 21.24 21.24 21.24 21.24 0.2K
13:01 21.24 21.25 21.24 21.25 3.6K
13:02 21.24 21.24 21.23 21.23 9.9K
13:03 21.23 21.23 21.23 21.23 1.3K
13:04 21.22 21.22 21.22 21.22 2.1K
13:05 21.22 21.22 21.22 21.22 0.2K
13:06 21.22 21.22 21.20 21.20 3.0K
13:07 21.21 21.21 21.21 21.21 0.8K
13:08 21.21 21.21 21.21 21.21 1.5K
13:09 21.21 21.21 21.21 21.21 0.6K
13:10 21.21 21.22 21.21 21.22 6.7K
13:11 21.22 21.23 21.22 21.22 5.7K
13:12 21.20 21.20 21.19 21.19 6.8K
13:13 21.20 21.20 21.20 21.20 0.1K
13:14 21.19 21.19 21.19 21.19 1.1K
13:15 21.20 21.22 21.20 21.22 6.2K
13:16 21.22 21.22 21.20 21.22 33.2K
13:17 21.22 21.22 21.22 21.22 4.0K
13:18 21.23 21.23 21.23 21.23 5.4K
13:19 21.24 21.24 21.24 21.24 3.1K
13:20 21.24 21.24 21.24 21.24 2.1K
13:21 21.24 21.24 21.24 21.24 2.5K
13:22 21.25 21.26 21.24 21.24 11.0K
13:23 21.24 21.26 21.24 21.26 22.3K
13:24 21.27 21.27 21.25 21.25 12.8K
13:25 21.26 21.26 21.26 21.26 3.5K
13:26 21.26 21.26 21.26 21.26 4.0K
13:27 21.26 21.26 21.25 21.26 5.8K
13:28 21.26 21.26 21.24 21.25 6.7K
13:29 21.25 21.25 21.25 21.25 1.5K
13:30 21.24 21.25 21.24 21.25 5.1K
13:31 21.26 21.26 21.25 21.25 3.8K
13:32 21.25 21.25 21.25 21.25 13.4K
13:33 21.25 21.25 21.24 21.25 4.6K
13:34 21.25 21.25 21.25 21.25 2.2K
13:35 21.24 21.24 21.24 21.24 3.0K
13:36 21.25 21.25 21.24 21.24 4.1K
13:37 21.23 21.23 21.23 21.23 16.8K
13:38 21.23 21.25 21.23 21.25 6.0K
13:39 21.25 21.26 21.25 21.26 2.6K
13:40 21.26 21.26 21.26 21.26 0.7K
13:41 21.26 21.26 21.26 21.26 1.5K
13:42 21.27 21.27 21.26 21.26 3.8K
13:43 21.26 21.27 21.25 21.27 1.9K
13:44 21.27 21.27 21.27 21.27 1.4K
13:45 21.27 21.27 21.27 21.27 0.7K
13:46 21.27 21.27 21.27 21.27 1.8K
13:47 21.28 21.28 21.28 21.28 1.8K
13:48 21.28 21.28 21.28 21.28 4.2K
13:49 21.28 21.28 21.27 21.27 3.9K
13:50 21.27 21.27 21.27 21.27 2.1K
13:51 21.26 21.27 21.26 21.27 0.7K
13:52 21.27 21.27 21.26 21.27 22.1K
13:53 21.28 21.28 21.28 21.28 5.5K
13:54 21.28 21.28 21.28 21.28 1.1K
13:55 21.28 21.28 21.28 21.28 0.9K
13:56 21.28 21.28 21.27 21.27 20.3K
13:57 21.28 21.28 21.27 21.27 18.9K
13:58 21.28 21.30 21.28 21.30 8.6K
13:59 21.30 21.30 21.30 21.30 1.5K
14:00 21.29 21.30 21.29 21.30 11.7K
14:01 21.29 21.30 21.29 21.29 8.7K
14:02 21.31 21.31 21.31 21.31 0.7K
14:03 21.31 21.31 21.31 21.31 0.9K
14:04 21.30 21.30 21.29 21.29 31.0K
14:05 21.29 21.29 21.29 21.29 3.8K
14:06 21.30 21.30 21.30 21.30 11.1K
14:07 21.29 21.30 21.29 21.30 6.4K
14:08 21.30 21.30 21.30 21.30 0.5K
14:09 21.30 21.30 21.30 21.30 1.5K
14:10 21.30 21.30 21.30 21.30 0.2K
14:11 21.30 21.30 21.30 21.30 0.7K
14:12 21.30 21.30 21.30 21.30 1.8K
14:13 21.30 21.30 21.30 21.30 1.4K
14:14 21.31 21.31 21.31 21.31 18.3K
14:15 21.31 21.31 21.30 21.31 4.5K
14:16 21.31 21.31 21.31 21.31 1.0K
14:17 21.31 21.31 21.31 21.31 1.3K
14:18 21.31 21.31 21.30 21.30 3.1K
14:19 21.30 21.31 21.30 21.31 1.2K
14:20 21.30 21.31 21.30 21.31 1.9K
14:21 21.31 21.31 21.31 21.31 1.6K
14:22 21.31 21.31 21.31 21.31 13.2K
14:23 21.32 21.32 21.32 21.32 2.9K
14:24 21.32 21.32 21.31 21.31 1.4K
14:25 21.32 21.32 21.32 21.32 0.3K
14:26 21.32 21.33 21.31 21.32 21.9K
14:27 21.33 21.33 21.32 21.32 2.1K
14:28 21.33 21.34 21.33 21.34 4.5K
14:29 21.34 21.34 21.34 21.34 4.6K
14:30 21.34 21.34 21.33 21.33 4.3K
14:31 21.33 21.33 21.32 21.33 1.7K
14:32 21.32 21.33 21.32 21.33 0.7K
14:33 21.32 21.33 21.32 21.33 9.7K
14:34 21.33 21.33 21.33 21.33 0.6K
14:35 21.33 21.34 21.33 21.34 5.0K
14:36 21.34 21.34 21.34 21.34 2.1K
14:37 21.34 21.34 21.34 21.34 1.1K
14:38 21.34 21.34 21.34 21.34 1.3K
14:39 21.35 21.35 21.35 21.35 3.2K
14:40 21.34 21.34 21.34 21.34 1.0K
14:41 21.35 21.35 21.35 21.35 0.9K
14:42 21.35 21.35 21.34 21.35 2.5K
14:43 21.34 21.34 21.34 21.34 9.8K
14:44 21.34 21.34 21.34 21.34 0.8K
14:45 21.34 21.34 21.34 21.34 1.4K
14:46 21.34 21.34 21.34 21.34 1.6K
14:47 21.34 21.34 21.34 21.34 3.2K
14:48 21.34 21.34 21.34 21.34 1.9K
14:49 21.34 21.34 21.34 21.34 13.9K
14:50 21.34 21.34 21.34 21.34 12.6K
14:51 21.35 21.35 21.35 21.35 6.6K
14:52 21.35 21.35 21.35 21.35 1.1K
14:53 21.35 21.35 21.35 21.35 1.7K
14:54 21.35 21.35 21.34 21.35 2.6K
14:55 21.35 21.35 21.33 21.33 10.8K
14:56 21.33 21.33 21.32 21.33 7.8K
14:57 21.33 21.33 21.33 21.33 1.1K
14:58 21.32 21.33 21.32 21.33 3.1K
14:59 21.33 21.33 21.33 21.33 4.3K
15:00 21.33 21.33 21.33 21.33 1.3K
15:01 21.33 21.33 21.33 21.33 4.2K
15:02 21.32 21.34 21.32 21.33 12.6K
15:03 21.33 21.33 21.33 21.33 1.4K
15:04 21.33 21.33 21.33 21.33 5.1K
15:05 21.33 21.33 21.33 21.33 3.6K
15:06 21.33 21.33 21.33 21.33 0.8K
15:07 21.33 21.33 21.33 21.33 0.9K
15:08 21.33 21.33 21.33 21.33 2.6K
15:09 21.33 21.33 21.33 21.33 1.5K
15:10 21.33 21.33 21.33 21.33 1.3K
15:11 21.33 21.33 21.33 21.33 1.6K
15:12 21.34 21.34 21.34 21.34 7.0K
15:13 21.34 21.34 21.34 21.34 2.9K
15:14 21.34 21.34 21.33 21.33 15.3K
15:15 21.33 21.33 21.33 21.33 1.0K
15:16 21.33 21.33 21.33 21.33 1.1K
15:17 21.32 21.33 21.32 21.33 1.9K
15:18 21.32 21.32 21.30 21.31 13.5K
15:19 21.31 21.31 21.30 21.30 2.5K
15:20 21.31 21.31 21.30 21.30 1.6K
15:21 21.31 21.31 21.31 21.31 1.7K
15:22 21.31 21.31 21.30 21.30 4.6K
15:23 21.31 21.31 21.31 21.31 1.8K
15:24 21.31 21.31 21.30 21.30 2.6K
15:25 21.30 21.31 21.30 21.31 0.9K
15:26 21.30 21.33 21.30 21.32 25.3K
15:27 21.32 21.32 21.32 21.32 3.1K
15:28 21.32 21.32 21.32 21.32 3.5K
15:29 21.32 21.34 21.32 21.34 12.9K
15:30 21.34 21.34 21.34 21.34 3.0K
15:31 21.34 21.34 21.34 21.34 3.1K
15:32 21.34 21.34 21.34 21.34 2.6K
15:33 21.34 21.35 21.34 21.35 21.6K
15:34 21.34 21.35 21.34 21.35 20.4K
15:35 21.34 21.36 21.34 21.36 10.9K
15:36 21.36 21.36 21.35 21.36 37.3K
15:37 21.36 21.36 21.36 21.36 3.5K
15:38 21.36 21.37 21.36 21.36 48.3K
15:39 21.37 21.38 21.37 21.37 12.4K
15:40 21.36 21.36 21.35 21.35 7.2K
15:41 21.36 21.36 21.36 21.36 8.2K
15:42 21.37 21.37 21.36 21.37 17.1K
15:43 21.36 21.37 21.36 21.36 10.4K
15:44 21.36 21.37 21.36 21.36 10.0K
15:45 21.36 21.37 21.36 21.37 4.9K
15:46 21.37 21.37 21.34 21.34 29.5K
15:47 21.34 21.35 21.34 21.34 9.5K
15:48 21.33 21.35 21.33 21.35 28.0K
15:49 21.35 21.36 21.35 21.35 32.8K
15:50 21.34 21.39 21.34 21.39 131.7K
15:51 21.39 21.39 21.38 21.38 14.0K
15:52 21.39 21.40 21.38 21.39 22.1K
15:53 21.40 21.41 21.39 21.39 42.3K
15:54 21.40 21.40 21.39 21.39 54.5K
15:55 21.38 21.39 21.38 21.39 45.3K
15:56 21.39 21.39 21.35 21.36 164.0K
15:57 21.37 21.38 21.36 21.37 124.9K
15:58 21.37 21.39 21.37 21.37 153.0K
15:59 21.38 21.40 21.37 21.40 938.0K
16:00 21.38 21.42 21.10 21.40 938.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available