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 21.60 21.60 21.60 21.60 27.6K
09:31 21.63 21.67 21.60 21.67 6.4K
09:32 21.64 21.75 21.64 21.73 15.2K
09:33 21.72 21.78 21.71 21.78 8.3K
09:34 21.78 21.78 21.78 21.78 2.7K
09:35 21.78 21.84 21.78 21.84 15.8K
09:36 21.84 21.87 21.84 21.87 5.8K
09:37 21.89 21.93 21.89 21.93 8.0K
09:38 21.90 21.90 21.87 21.87 11.6K
09:39 21.87 21.94 21.87 21.94 3.4K
09:40 21.92 21.92 21.90 21.91 30.4K
09:41 21.91 21.94 21.91 21.94 6.3K
09:42 21.93 21.94 21.93 21.94 2.2K
09:43 21.93 21.93 21.93 21.93 6.2K
09:44 21.93 21.96 21.93 21.96 18.1K
09:45 21.96 22.02 21.96 22.02 34.3K
09:46 22.02 22.02 22.01 22.01 28.1K
09:47 22.00 22.03 22.00 22.03 3.1K
09:48 22.02 22.02 21.99 21.99 25.0K
09:49 21.99 22.01 21.97 21.97 48.4K
09:50 21.98 21.98 21.94 21.94 11.2K
09:51 21.95 21.97 21.95 21.96 9.3K
09:52 21.96 21.97 21.96 21.97 6.1K
09:53 21.97 21.97 21.96 21.97 9.0K
09:54 21.98 21.98 21.98 21.97 6.5K
09:55 21.97 21.97 21.97 21.97 4.0K
09:56 21.97 21.98 21.97 21.98 4.8K
09:57 21.99 21.99 21.99 21.99 1.8K
09:58 21.99 21.99 21.99 21.99 2.1K
09:59 22.02 22.02 21.98 21.98 25.2K
10:00 21.98 21.98 21.95 21.95 8.9K
10:01 21.95 21.95 21.92 21.95 5.9K
10:02 21.95 21.96 21.95 21.95 5.9K
10:03 21.95 21.98 21.95 21.98 19.8K
10:04 21.98 21.99 21.98 21.98 16.0K
10:05 21.98 21.98 21.98 21.98 14.0K
10:06 21.98 21.99 21.98 21.99 5.7K
10:07 21.99 21.99 21.94 21.95 26.8K
10:08 21.96 21.96 21.96 21.96 3.6K
10:09 21.97 22.01 21.97 22.00 35.0K
10:10 22.00 22.00 21.98 21.98 5.2K
10:11 21.98 22.00 21.98 21.98 9.2K
10:12 21.98 22.01 21.98 22.01 4.7K
10:13 22.02 22.03 22.02 22.03 10.4K
10:14 22.04 22.06 22.04 22.05 33.7K
10:15 22.05 22.06 22.04 22.04 33.1K
10:16 22.04 22.04 22.04 22.04 2.0K
10:17 22.04 22.04 22.04 22.04 27.0K
10:18 22.05 22.05 22.04 22.05 8.0K
10:19 22.05 22.05 22.05 22.05 2.1K
10:20 22.06 22.12 22.06 22.12 25.0K
10:21 22.13 22.19 22.13 22.18 22.4K
10:22 22.19 22.19 22.19 22.19 15.9K
10:23 22.19 22.20 22.14 22.15 41.3K
10:24 22.15 22.15 22.15 22.15 3.8K
10:25 22.17 22.17 22.16 22.16 8.6K
10:26 22.15 22.16 22.15 22.15 10.3K
10:27 22.15 22.16 22.15 22.16 5.2K
10:28 22.16 22.16 22.14 22.16 12.2K
10:29 22.16 22.16 22.16 22.16 8.4K
10:30 22.17 22.17 22.13 22.13 19.8K
10:31 22.12 22.16 22.12 22.16 25.6K
10:32 22.16 22.16 22.11 22.11 137.6K
10:33 22.11 22.13 22.11 22.13 7.2K
10:34 22.13 22.13 22.11 22.12 16.8K
10:35 22.12 22.12 22.11 22.12 7.1K
10:36 22.13 22.13 22.12 22.11 9.7K
10:37 22.12 22.13 22.11 22.12 6.7K
10:38 22.13 22.14 22.12 22.12 17.4K
10:39 22.12 22.12 22.12 22.12 2.4K
10:40 22.11 22.12 22.11 22.11 8.3K
10:41 22.11 22.16 22.11 22.16 37.1K
10:42 22.16 22.17 22.16 22.17 4.7K
10:43 22.17 22.17 22.16 22.17 8.0K
10:44 22.17 22.17 22.17 22.17 2.1K
10:45 22.18 22.19 22.18 22.19 15.8K
10:46 22.19 22.19 22.16 22.18 18.2K
10:47 22.18 22.18 22.17 22.17 2.4K
10:48 22.18 22.19 22.17 22.18 7.5K
10:49 22.17 22.17 22.16 22.16 6.1K
10:50 22.16 22.17 22.16 22.17 3.7K
10:51 22.17 22.18 22.17 22.17 8.3K
10:52 22.17 22.17 22.16 22.16 9.3K
10:53 22.16 22.16 22.16 22.16 2.4K
10:54 22.17 22.17 22.15 22.15 42.2K
10:55 22.15 22.16 22.15 22.16 5.3K
10:56 22.16 22.16 22.15 22.15 3.6K
10:57 22.16 22.16 22.16 22.16 3.4K
10:58 22.16 22.16 22.15 22.15 5.4K
10:59 22.15 22.15 22.15 22.15 6.6K
11:00 22.15 22.15 22.15 22.15 1.2K
11:01 22.15 22.15 22.12 22.13 20.1K
11:02 22.13 22.14 22.12 22.14 3.2K
11:03 22.14 22.14 22.12 22.13 10.2K
11:04 22.13 22.13 22.12 22.12 3.9K
11:05 22.12 22.12 22.12 22.12 1.8K
11:06 22.12 22.13 22.12 22.13 6.2K
11:07 22.13 22.13 22.12 22.12 4.5K
11:08 22.12 22.13 22.12 22.13 3.4K
11:09 22.13 22.13 22.13 22.13 3.5K
11:10 22.13 22.13 22.12 22.12 1.3K
11:11 22.13 22.13 22.13 22.13 1.3K
11:12 22.13 22.13 22.13 22.13 2.7K
11:13 22.13 22.13 22.10 22.10 17.2K
11:14 22.10 22.11 22.10 22.11 6.5K
11:15 22.11 22.13 22.11 22.13 10.2K
11:16 22.13 22.13 22.13 22.13 2.5K
11:17 22.13 22.13 22.12 22.13 9.3K
11:18 22.13 22.13 22.13 22.13 1.9K
11:19 22.13 22.13 22.11 22.11 16.3K
11:20 22.11 22.11 22.10 22.10 5.6K
11:21 22.10 22.11 22.10 22.10 8.5K
11:22 22.09 22.10 22.09 22.09 2.0K
11:23 22.09 22.11 22.09 22.11 39.3K
11:24 22.11 22.11 22.10 22.10 14.9K
11:25 22.10 22.11 22.10 22.10 1.3K
11:26 22.11 22.13 22.10 22.10 19.3K
11:27 22.11 22.11 22.09 22.09 9.8K
11:28 22.08 22.10 22.08 22.10 3.4K
11:29 22.10 22.10 22.09 22.09 5.9K
11:30 22.09 22.09 22.09 22.09 3.4K
11:31 22.09 22.09 22.09 22.09 2.1K
11:32 22.09 22.09 22.09 22.09 1.9K
11:33 22.09 22.09 22.07 22.07 6.5K
11:34 22.08 22.08 22.07 22.07 3.5K
11:35 22.08 22.08 22.06 22.06 7.2K
11:36 22.07 22.08 22.07 22.08 4.5K
11:37 22.08 22.08 22.08 22.08 3.8K
11:38 22.08 22.09 22.08 22.09 3.3K
11:39 22.08 22.09 22.08 22.09 0.9K
11:40 22.08 22.09 22.08 22.08 7.9K
11:41 22.08 22.09 22.08 22.08 5.5K
11:42 22.07 22.09 22.07 22.09 3.0K
11:43 22.08 22.10 22.08 22.09 2.1K
11:44 22.09 22.09 22.09 22.09 7.7K
11:45 22.09 22.09 22.07 22.08 6.8K
11:46 22.07 22.08 22.07 22.07 1.5K
11:47 22.07 22.08 22.07 22.08 2.4K
11:48 22.08 22.08 22.08 22.08 1.4K
11:49 22.08 22.08 22.08 22.08 1.6K
11:50 22.07 22.08 22.07 22.07 7.5K
11:51 22.06 22.06 22.05 22.06 7.8K
11:52 22.05 22.06 22.05 22.06 1.7K
11:53 22.06 22.06 22.06 22.06 1.6K
11:54 22.06 22.06 22.06 22.06 1.0K
11:55 22.06 22.06 22.06 22.06 4.8K
11:56 22.06 22.06 22.06 22.06 1.7K
11:57 22.05 22.05 22.04 22.04 9.3K
11:58 22.04 22.04 22.04 22.04 2.5K
11:59 22.04 22.04 22.04 22.04 1.0K
12:00 22.03 22.03 22.02 22.03 21.0K
12:01 22.03 22.03 22.03 22.03 4.2K
12:02 22.02 22.02 22.02 22.02 0.4K
12:03 22.01 22.01 22.00 22.01 8.9K
12:04 22.01 22.03 22.01 22.03 14.0K
12:05 22.02 22.02 22.02 22.02 6.3K
12:06 22.02 22.02 22.02 22.02 2.8K
12:07 22.02 22.02 22.02 22.02 5.5K
12:08 22.02 22.02 22.02 22.02 2.1K
12:09 22.02 22.02 22.02 22.02 2.2K
12:10 22.02 22.02 22.02 22.02 3.6K
12:11 22.02 22.02 22.02 22.02 2.3K
12:12 22.02 22.03 22.02 22.03 6.4K
12:13 22.03 22.03 22.01 22.01 12.8K
12:14 22.01 22.01 22.01 22.01 0.6K
12:15 22.00 22.01 22.00 22.01 4.8K
12:16 22.02 22.03 22.02 22.03 4.4K
12:17 22.03 22.03 22.03 22.03 10.1K
12:18 22.03 22.04 22.03 22.04 8.4K
12:19 22.04 22.04 22.04 22.04 6.5K
12:20 22.03 22.04 22.03 22.03 1.9K
12:21 22.04 22.04 22.04 22.04 1.7K
12:22 22.04 22.04 22.04 22.04 6.3K
12:23 22.04 22.04 22.04 22.04 1.1K
12:24 22.04 22.04 22.03 22.04 4.6K
12:25 22.03 22.03 22.03 22.03 6.5K
12:26 22.03 22.03 22.03 22.03 1.2K
12:27 22.03 22.03 22.03 22.03 2.2K
12:28 22.03 22.03 22.02 22.02 0.6K
12:29 22.02 22.02 22.01 22.02 7.0K
12:30 22.02 22.03 22.01 22.03 7.8K
12:31 22.03 22.05 22.03 22.05 2.7K
12:32 22.04 22.05 22.04 22.04 7.3K
12:33 22.04 22.04 22.04 22.04 2.0K
12:34 22.04 22.04 22.04 22.04 2.4K
12:35 22.04 22.04 22.03 22.04 6.9K
12:36 22.05 22.05 22.04 22.04 2.3K
12:37 22.04 22.06 22.04 22.06 6.9K
12:38 22.05 22.06 22.05 22.06 5.8K
12:39 22.06 22.07 22.06 22.06 7.9K
12:40 22.06 22.06 22.05 22.06 4.1K
12:41 22.06 22.06 22.04 22.04 7.7K
12:42 22.04 22.04 22.04 22.04 2.2K
12:43 22.05 22.05 22.02 22.02 5.8K
12:44 22.02 22.02 22.00 22.01 10.0K
12:45 22.01 22.03 22.00 22.00 8.2K
12:46 22.00 22.00 21.99 22.00 3.6K
12:47 22.01 22.01 22.00 22.00 3.1K
12:48 21.99 22.01 21.99 22.01 12.7K
12:49 22.01 22.02 22.01 22.02 1.2K
12:50 22.02 22.02 22.01 22.02 1.8K
12:51 22.01 22.02 22.01 22.01 4.0K
12:52 22.01 22.01 22.00 22.00 1.9K
12:53 22.01 22.02 22.00 22.00 35.6K
12:54 22.00 22.01 22.00 22.01 3.5K
12:55 22.01 22.01 21.98 21.98 7.6K
12:56 21.98 21.98 21.98 21.98 1.1K
12:57 21.98 21.99 21.97 21.97 3.2K
12:58 21.97 21.99 21.97 21.99 6.3K
12:59 21.99 22.00 21.99 22.00 2.6K
13:00 22.00 22.00 22.00 22.00 14.1K
13:01 22.00 22.00 22.00 22.00 7.9K
13:02 22.00 22.02 22.00 22.01 21.9K
13:03 22.02 22.02 22.00 21.99 5.4K
13:04 22.00 22.02 22.00 22.02 2.7K
13:05 22.02 22.02 22.01 22.01 4.3K
13:06 22.01 22.02 22.01 22.01 4.9K
13:07 22.01 22.02 22.00 22.02 2.7K
13:08 22.02 22.02 22.02 22.02 2.0K
13:09 22.02 22.02 22.02 22.02 1.1K
13:10 22.02 22.03 22.02 22.03 4.4K
13:11 22.03 22.03 22.02 22.02 7.9K
13:13 22.03 22.04 22.03 22.04 3.9K
13:14 22.03 22.03 22.02 22.02 5.0K
13:15 22.03 22.04 22.03 22.04 3.8K
13:16 22.03 22.04 22.03 22.04 4.1K
13:17 22.05 22.05 22.04 22.04 7.2K
13:18 22.04 22.04 22.03 22.04 1.9K
13:19 22.04 22.04 22.04 22.04 2.0K
13:21 22.04 22.04 22.03 22.03 14.3K
13:22 22.03 22.03 22.02 22.02 4.6K
13:23 22.02 22.02 22.02 22.02 0.9K
13:24 22.02 22.02 22.02 22.02 7.0K
13:25 22.02 22.02 22.02 22.01 11.1K
13:26 22.02 22.04 22.02 22.04 85.7K
13:27 22.04 22.04 22.04 22.04 2.1K
13:28 22.04 22.05 22.03 22.05 31.1K
13:29 22.06 22.06 22.04 22.04 10.1K
13:30 22.04 22.04 22.04 22.04 0.7K
13:31 22.04 22.04 22.04 22.04 4.0K
13:32 22.04 22.04 22.04 22.04 3.2K
13:33 22.04 22.06 22.04 22.06 8.6K
13:34 22.06 22.08 22.06 22.08 8.0K
13:35 22.08 22.08 22.08 22.08 11.5K
13:36 22.07 22.10 22.07 22.10 6.4K
13:37 22.11 22.11 22.10 22.10 5.9K
13:38 22.11 22.11 22.11 22.11 1.2K
13:39 22.11 22.11 22.11 22.11 3.4K
13:40 22.11 22.11 22.10 22.10 8.1K
13:41 22.10 22.11 22.10 22.11 4.2K
13:42 22.12 22.12 22.12 22.12 3.9K
13:43 22.12 22.12 22.11 22.11 6.1K
13:44 22.11 22.11 22.11 22.11 1.1K
13:45 22.11 22.11 22.11 22.11 4.9K
13:46 22.11 22.12 22.11 22.11 3.7K
13:47 22.11 22.11 22.09 22.09 7.4K
13:48 22.08 22.09 22.08 22.09 1.8K
13:49 22.09 22.09 22.09 22.09 7.3K
13:50 22.09 22.12 22.09 22.12 13.8K
13:51 22.12 22.14 22.12 22.14 7.0K
13:52 22.14 22.14 22.14 22.14 27.7K
13:53 22.14 22.15 22.14 22.14 6.2K
13:54 22.14 22.14 22.13 22.13 3.2K
13:55 22.14 22.17 22.14 22.16 19.1K
13:56 22.16 22.16 22.16 22.16 2.9K
13:57 22.16 22.17 22.16 22.17 2.0K
13:58 22.17 22.17 22.16 22.16 5.9K
13:59 22.16 22.16 22.16 22.16 1.5K
14:00 22.16 22.16 22.15 22.16 17.4K
14:01 22.16 22.16 22.16 22.16 1.8K
14:02 22.16 22.16 22.16 22.16 44.9K
14:03 22.16 22.16 22.15 22.15 23.9K
14:04 22.15 22.15 22.12 22.12 18.7K
14:05 22.11 22.12 22.11 22.12 5.5K
14:06 22.11 22.12 22.11 22.12 8.5K
14:07 22.12 22.12 22.12 22.12 3.3K
14:08 22.13 22.14 22.13 22.14 15.3K
14:09 22.13 22.14 22.13 22.14 1.6K
14:10 22.14 22.16 22.14 22.15 16.2K
14:11 22.15 22.15 22.14 22.14 3.6K
14:12 22.14 22.14 22.14 22.14 1.4K
14:13 22.14 22.14 22.14 22.14 2.2K
14:14 22.14 22.14 22.13 22.14 1.5K
14:15 22.14 22.14 22.13 22.14 9.2K
14:16 22.14 22.14 22.12 22.12 5.8K
14:17 22.12 22.13 22.12 22.13 3.2K
14:18 22.13 22.13 22.13 22.13 1.2K
14:19 22.13 22.13 22.12 22.12 11.6K
14:20 22.13 22.13 22.13 22.13 0.8K
14:21 22.13 22.13 22.13 22.13 3.5K
14:22 22.12 22.13 22.12 22.13 4.4K
14:23 22.13 22.13 22.13 22.13 1.2K
14:24 22.12 22.13 22.12 22.13 1.0K
14:25 22.13 22.14 22.13 22.13 5.0K
14:26 22.14 22.14 22.14 22.14 1.8K
14:27 22.15 22.15 22.14 22.14 2.9K
14:28 22.15 22.15 22.15 22.15 2.8K
14:29 22.14 22.14 22.13 22.13 9.7K
14:30 22.14 22.14 22.13 22.13 7.0K
14:31 22.13 22.13 22.13 22.13 1.5K
14:32 22.14 22.14 22.13 22.13 8.4K
14:33 22.13 22.14 22.12 22.12 5.8K
14:34 22.12 22.13 22.12 22.13 5.2K
14:35 22.13 22.13 22.13 22.13 6.1K
14:36 22.11 22.11 22.09 22.09 12.4K
14:37 22.10 22.10 22.09 22.10 1.9K
14:38 22.09 22.10 22.09 22.10 6.2K
14:39 22.10 22.11 22.10 22.11 3.5K
14:40 22.10 22.10 22.10 22.10 7.9K
14:41 22.10 22.10 22.10 22.10 2.4K
14:42 22.10 22.10 22.10 22.10 2.0K
14:43 22.10 22.10 22.09 22.09 0.8K
14:44 22.09 22.09 22.08 22.08 9.7K
14:45 22.08 22.09 22.08 22.08 6.2K
14:46 22.07 22.07 22.06 22.06 15.8K
14:47 22.06 22.07 22.06 22.07 2.7K
14:48 22.06 22.07 22.06 22.06 2.8K
14:49 22.06 22.07 22.06 22.07 9.5K
14:50 22.07 22.09 22.07 22.09 12.0K
14:51 22.09 22.09 22.09 22.09 2.1K
14:52 22.10 22.10 22.10 22.10 17.4K
14:53 22.10 22.10 22.10 22.10 4.8K
14:54 22.10 22.11 22.10 22.11 22.5K
14:55 22.11 22.11 22.11 22.11 5.6K
14:56 22.11 22.11 22.10 22.10 1.2K
14:57 22.11 22.11 22.10 22.10 3.3K
14:58 22.11 22.12 22.11 22.12 4.0K
14:59 22.12 22.12 22.11 22.12 9.3K
15:00 22.12 22.13 22.12 22.13 9.4K
15:01 22.14 22.14 22.13 22.13 14.1K
15:02 22.12 22.13 22.11 22.13 45.6K
15:03 22.13 22.13 22.12 22.12 5.5K
15:04 22.12 22.14 22.12 22.14 37.4K
15:05 22.14 22.14 22.14 22.14 1.6K
15:06 22.14 22.15 22.14 22.14 3.9K
15:07 22.15 22.15 22.15 22.15 7.4K
15:08 22.15 22.15 22.14 22.14 5.7K
15:09 22.15 22.15 22.14 22.14 28.8K
15:10 22.14 22.14 22.14 22.14 3.3K
15:11 22.14 22.15 22.14 22.14 9.4K
15:12 22.15 22.15 22.13 22.13 9.0K
15:13 22.14 22.14 22.14 22.14 3.7K
15:14 22.14 22.14 22.13 22.13 3.6K
15:15 22.14 22.16 22.14 22.16 31.1K
15:16 22.16 22.18 22.16 22.18 28.7K
15:17 22.18 22.18 22.17 22.17 15.4K
15:18 22.17 22.17 22.17 22.17 17.7K
15:19 22.17 22.17 22.17 22.17 6.1K
15:20 22.17 22.17 22.16 22.16 16.6K
15:21 22.16 22.16 22.15 22.15 9.1K
15:22 22.15 22.15 22.13 22.14 27.2K
15:23 22.15 22.17 22.15 22.17 8.9K
15:24 22.17 22.18 22.17 22.18 4.9K
15:25 22.18 22.19 22.18 22.19 8.1K
15:26 22.19 22.20 22.19 22.20 14.6K
15:27 22.20 22.21 22.20 22.20 45.0K
15:28 22.20 22.20 22.17 22.17 33.2K
15:29 22.17 22.17 22.17 22.17 7.4K
15:30 22.17 22.18 22.17 22.18 9.8K
15:31 22.19 22.19 22.18 22.19 17.9K
15:32 22.19 22.19 22.19 22.19 3.9K
15:33 22.19 22.20 22.19 22.20 18.2K
15:34 22.20 22.20 22.20 22.20 2.7K
15:35 22.20 22.22 22.20 22.21 13.8K
15:36 22.22 22.22 22.21 22.22 3.2K
15:37 22.22 22.22 22.22 22.22 6.0K
15:38 22.21 22.22 22.21 22.21 18.3K
15:39 22.21 22.21 22.21 22.21 4.6K
15:40 22.22 22.22 22.21 22.21 16.6K
15:41 22.22 22.23 22.21 22.23 15.4K
15:42 22.23 22.23 22.22 22.22 15.9K
15:43 22.21 22.21 22.20 22.21 16.3K
15:44 22.21 22.21 22.21 22.21 5.1K
15:45 22.21 22.21 22.20 22.20 21.1K
15:46 22.20 22.20 22.19 22.19 10.1K
15:47 22.18 22.18 22.17 22.18 34.3K
15:48 22.18 22.18 22.16 22.16 12.0K
15:49 22.16 22.16 22.15 22.15 24.2K
15:50 22.13 22.15 22.13 22.15 32.9K
15:51 22.15 22.17 22.15 22.16 17.8K
15:52 22.16 22.16 22.15 22.15 30.5K
15:53 22.15 22.15 22.14 22.15 17.5K
15:54 22.15 22.17 22.14 22.16 62.6K
15:55 22.16 22.18 22.16 22.17 64.4K
15:56 22.17 22.19 22.17 22.18 69.7K
15:57 22.18 22.18 22.17 22.18 65.6K
15:58 22.18 22.18 22.15 22.15 159.3K
15:59 22.15 22.16 22.13 22.13 1,297.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available