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 21.71 21.71 21.63 21.67 19.2K
09:31 21.63 21.64 21.60 21.60 5.7K
09:32 21.60 21.61 21.60 21.61 3.2K
09:33 21.64 21.64 21.62 21.64 2.9K
09:34 21.64 21.65 21.64 21.65 17.2K
09:35 21.65 21.66 21.65 21.66 3.4K
09:36 21.67 21.67 21.66 21.67 8.0K
09:37 21.69 21.69 21.69 21.69 1.4K
09:38 21.70 21.70 21.69 21.70 14.0K
09:39 21.70 21.70 21.70 21.70 44.8K
09:40 21.67 21.69 21.67 21.69 17.8K
09:41 21.67 21.67 21.67 21.67 3.7K
09:42 21.66 21.68 21.66 21.68 18.5K
09:43 21.68 21.68 21.67 21.67 6.6K
09:45 21.66 21.68 21.65 21.68 13.5K
09:46 21.68 21.68 21.68 21.68 1.8K
09:47 21.68 21.68 21.68 21.68 1.8K
09:48 21.71 21.71 21.70 21.70 4.9K
09:49 21.70 21.72 21.70 21.72 7.8K
09:50 21.72 21.72 21.71 21.71 7.5K
09:51 21.71 21.71 21.71 21.71 1.8K
09:53 21.71 21.72 21.71 21.71 6.6K
09:54 21.72 21.72 21.70 21.70 7.1K
09:55 21.70 21.72 21.70 21.72 5.4K
09:56 21.72 21.72 21.72 21.72 5.4K
09:57 21.72 21.73 21.72 21.73 6.2K
09:58 21.73 21.74 21.73 21.73 6.9K
09:59 21.73 21.73 21.72 21.72 8.3K
10:00 21.72 21.73 21.72 21.73 8.0K
10:01 21.73 21.73 21.72 21.72 6.5K
10:02 21.71 21.71 21.69 21.69 8.9K
10:03 21.70 21.70 21.70 21.70 1.7K
10:04 21.70 21.70 21.68 21.68 4.6K
10:05 21.68 21.69 21.68 21.69 3.5K
10:06 21.69 21.70 21.68 21.69 5.1K
10:07 21.68 21.68 21.67 21.67 18.4K
10:08 21.68 21.68 21.68 21.68 27.9K
10:09 21.68 21.68 21.68 21.68 4.7K
10:10 21.68 21.69 21.65 21.69 29.3K
10:11 21.70 21.70 21.68 21.68 11.6K
10:12 21.68 21.70 21.68 21.70 22.1K
10:13 21.69 21.69 21.69 21.69 1.0K
10:14 21.70 21.70 21.70 21.70 1.4K
10:15 21.70 21.70 21.69 21.69 4.2K
10:16 21.70 21.70 21.69 21.69 3.9K
10:17 21.69 21.69 21.69 21.68 14.8K
10:18 21.68 21.68 21.67 21.67 0.6K
10:19 21.68 21.69 21.68 21.68 14.9K
10:20 21.67 21.67 21.65 21.65 15.4K
10:21 21.66 21.67 21.66 21.67 8.4K
10:22 21.67 21.68 21.67 21.67 13.8K
10:23 21.65 21.65 21.64 21.64 11.5K
10:24 21.64 21.64 21.64 21.64 0.7K
10:25 21.64 21.64 21.64 21.64 0.8K
10:26 21.64 21.64 21.63 21.64 2.6K
10:27 21.64 21.64 21.64 21.64 0.6K
10:28 21.64 21.64 21.63 21.63 4.6K
10:29 21.64 21.64 21.62 21.62 7.1K
10:30 21.63 21.63 21.62 21.62 6.0K
10:31 21.60 21.60 21.60 21.60 11.6K
10:32 21.60 21.60 21.59 21.59 4.1K
10:33 21.59 21.59 21.58 21.59 2.7K
10:34 21.59 21.59 21.57 21.57 6.4K
10:35 21.57 21.57 21.57 21.57 1.6K
10:36 21.57 21.59 21.57 21.59 6.0K
10:37 21.58 21.58 21.58 21.58 3.0K
10:38 21.58 21.58 21.56 21.56 4.0K
10:39 21.56 21.56 21.56 21.56 3.4K
10:40 21.56 21.58 21.56 21.58 7.5K
10:41 21.58 21.58 21.58 21.58 2.4K
10:42 21.57 21.58 21.57 21.58 0.8K
10:43 21.57 21.58 21.57 21.58 2.6K
10:44 21.58 21.58 21.58 21.58 2.6K
10:45 21.57 21.57 21.57 21.57 4.6K
10:46 21.57 21.57 21.57 21.57 4.6K
10:47 21.57 21.58 21.55 21.55 11.5K
10:48 21.55 21.55 21.54 21.55 10.7K
10:49 21.56 21.56 21.53 21.53 14.1K
10:50 21.54 21.54 21.54 21.54 4.7K
10:51 21.54 21.54 21.54 21.54 4.7K
10:52 21.54 21.54 21.52 21.53 7.2K
10:53 21.53 21.53 21.53 21.53 1.2K
10:54 21.53 21.53 21.52 21.53 0.9K
10:55 21.52 21.53 21.52 21.53 4.2K
10:56 21.52 21.53 21.52 21.53 4.8K
10:57 21.53 21.53 21.51 21.51 12.0K
10:58 21.51 21.53 21.51 21.53 9.3K
10:59 21.52 21.52 21.51 21.51 2.4K
11:00 21.51 21.52 21.51 21.52 1.7K
11:01 21.52 21.52 21.52 21.52 5.0K
11:02 21.52 21.53 21.52 21.53 7.4K
11:03 21.53 21.53 21.53 21.53 1.2K
11:04 21.53 21.53 21.53 21.53 1.5K
11:05 21.53 21.53 21.53 21.53 5.1K
11:06 21.53 21.53 21.53 21.53 7.0K
11:07 21.52 21.52 21.51 21.51 6.7K
11:08 21.50 21.50 21.49 21.50 14.4K
11:09 21.50 21.50 21.50 21.50 4.0K
11:10 21.51 21.51 21.50 21.50 9.3K
11:11 21.51 21.51 21.51 21.51 2.2K
11:12 21.50 21.51 21.50 21.50 1.6K
11:14 21.50 21.52 21.50 21.50 27.5K
11:15 21.51 21.51 21.51 21.51 3.4K
11:16 21.51 21.51 21.51 21.51 0.8K
11:17 21.51 21.51 21.51 21.51 2.8K
11:18 21.50 21.51 21.50 21.51 1.1K
11:19 21.50 21.52 21.50 21.52 11.3K
11:20 21.52 21.52 21.52 21.52 5.1K
11:21 21.51 21.51 21.51 21.51 0.3K
11:22 21.52 21.52 21.50 21.51 12.4K
11:23 21.51 21.51 21.50 21.50 1.6K
11:24 21.51 21.51 21.50 21.50 1.6K
11:25 21.50 21.52 21.50 21.52 6.7K
11:26 21.51 21.51 21.51 21.51 6.4K
11:27 21.51 21.51 21.51 21.51 1.3K
11:28 21.51 21.51 21.51 21.51 3.8K
11:29 21.52 21.52 21.51 21.51 1.1K
11:30 21.50 21.51 21.50 21.51 4.6K
11:31 21.51 21.52 21.51 21.51 6.3K
11:32 21.51 21.51 21.50 21.50 7.0K
11:33 21.50 21.50 21.49 21.49 1.8K
11:34 21.49 21.50 21.49 21.49 2.9K
11:35 21.50 21.50 21.50 21.50 1.1K
11:36 21.50 21.50 21.50 21.50 9.9K
11:37 21.51 21.51 21.50 21.51 3.2K
11:38 21.50 21.50 21.50 21.50 1.9K
11:39 21.51 21.51 21.50 21.50 1.3K
11:40 21.50 21.51 21.50 21.51 14.8K
11:41 21.51 21.51 21.50 21.50 7.7K
11:42 21.50 21.50 21.50 21.50 0.8K
11:43 21.50 21.50 21.50 21.50 2.2K
11:44 21.50 21.50 21.50 21.50 2.3K
11:45 21.49 21.50 21.49 21.49 1.5K
11:46 21.49 21.49 21.47 21.47 17.6K
11:47 21.46 21.47 21.46 21.47 6.5K
11:48 21.46 21.47 21.46 21.46 2.0K
11:49 21.46 21.47 21.46 21.47 0.7K
11:50 21.47 21.47 21.47 21.47 14.8K
11:51 21.47 21.47 21.47 21.47 0.3K
11:52 21.48 21.48 21.47 21.47 0.8K
11:53 21.47 21.47 21.47 21.47 2.7K
11:54 21.48 21.48 21.48 21.48 1.0K
11:55 21.48 21.48 21.47 21.47 7.9K
11:56 21.47 21.47 21.47 21.47 9.1K
11:57 21.46 21.46 21.45 21.45 19.5K
11:58 21.45 21.45 21.45 21.45 0.5K
11:59 21.45 21.45 21.45 21.45 1.0K
12:00 21.45 21.45 21.45 21.45 4.1K
12:01 21.45 21.46 21.45 21.46 5.4K
12:02 21.45 21.45 21.44 21.44 4.6K
12:03 21.45 21.45 21.45 21.45 1.3K
12:04 21.45 21.45 21.44 21.44 1.7K
12:05 21.45 21.45 21.44 21.44 3.3K
12:06 21.45 21.45 21.44 21.45 1.5K
12:07 21.44 21.45 21.44 21.45 6.3K
12:08 21.44 21.44 21.44 21.44 1.1K
12:09 21.44 21.44 21.44 21.44 0.1K
12:10 21.44 21.44 21.42 21.43 12.2K
12:11 21.42 21.42 21.42 21.42 1.0K
12:12 21.42 21.42 21.42 21.42 2.7K
12:13 21.42 21.43 21.42 21.43 2.6K
12:14 21.43 21.43 21.42 21.42 3.0K
12:15 21.41 21.42 21.41 21.42 13.7K
12:16 21.42 21.43 21.42 21.42 12.7K
12:17 21.42 21.42 21.42 21.42 2.9K
12:18 21.42 21.44 21.42 21.43 6.7K
12:20 21.43 21.43 21.43 21.43 6.8K
12:21 21.43 21.43 21.43 21.43 1.7K
12:22 21.43 21.44 21.43 21.44 1.7K
12:23 21.44 21.44 21.43 21.43 1.6K
12:24 21.44 21.44 21.43 21.43 4.2K
12:25 21.42 21.42 21.42 21.42 3.2K
12:26 21.42 21.42 21.41 21.41 3.6K
12:27 21.42 21.42 21.41 21.41 1.8K
12:28 21.40 21.40 21.40 21.40 10.0K
12:29 21.40 21.40 21.39 21.39 7.7K
12:30 21.40 21.40 21.39 21.40 7.4K
12:31 21.39 21.40 21.39 21.40 5.9K
12:32 21.40 21.41 21.40 21.41 1.8K
12:33 21.40 21.42 21.40 21.42 8.7K
12:34 21.40 21.41 21.40 21.41 6.2K
12:35 21.41 21.41 21.40 21.40 1.4K
12:36 21.41 21.41 21.40 21.41 1.8K
12:37 21.41 21.41 21.40 21.40 1.0K
12:38 21.41 21.41 21.41 21.40 6.9K
12:39 21.36 21.36 21.36 21.36 279.7K
12:40 21.37 21.38 21.37 21.37 7.9K
12:42 21.38 21.38 21.37 21.37 4.2K
12:44 21.38 21.38 21.38 21.38 0.7K
12:45 21.36 21.36 21.35 21.35 9.0K
12:46 21.35 21.36 21.34 21.34 3.3K
12:47 21.34 21.34 21.34 21.34 2.9K
12:48 21.35 21.35 21.35 21.35 0.6K
12:49 21.34 21.38 21.34 21.37 14.8K
12:50 21.38 21.38 21.36 21.37 13.3K
12:51 21.36 21.37 21.36 21.36 2.1K
12:52 21.35 21.35 21.35 21.35 4.6K
12:53 21.35 21.35 21.35 21.35 1.1K
12:54 21.35 21.35 21.35 21.35 2.6K
12:55 21.36 21.36 21.36 21.36 9.0K
12:56 21.35 21.36 21.35 21.36 2.4K
12:57 21.35 21.35 21.35 21.35 1.1K
12:58 21.34 21.34 21.34 21.34 3.2K
12:59 21.35 21.35 21.34 21.34 1.8K
13:00 21.35 21.36 21.35 21.36 9.0K
13:01 21.37 21.37 21.36 21.36 2.8K
13:02 21.36 21.36 21.35 21.36 7.6K
13:03 21.36 21.36 21.36 21.36 9.1K
13:04 21.35 21.37 21.35 21.37 7.2K
13:05 21.36 21.37 21.36 21.37 1.5K
13:06 21.37 21.37 21.36 21.36 5.0K
13:07 21.36 21.36 21.36 21.36 1.6K
13:08 21.37 21.37 21.36 21.36 0.8K
13:09 21.36 21.37 21.36 21.37 4.8K
13:10 21.37 21.42 21.37 21.42 64.3K
13:11 21.43 21.43 21.41 21.41 44.5K
13:12 21.41 21.42 21.41 21.42 6.7K
13:13 21.41 21.41 21.40 21.39 4.5K
13:14 21.39 21.39 21.39 21.39 2.5K
13:15 21.39 21.39 21.39 21.39 3.4K
13:16 21.38 21.39 21.38 21.38 7.2K
13:17 21.39 21.39 21.39 21.39 1.0K
13:18 21.38 21.38 21.38 21.38 0.8K
13:19 21.40 21.40 21.39 21.40 5.2K
13:20 21.40 21.40 21.40 21.40 5.9K
13:21 21.40 21.40 21.39 21.39 3.3K
13:22 21.40 21.40 21.39 21.39 1.9K
13:23 21.39 21.42 21.39 21.41 16.0K
13:24 21.42 21.42 21.41 21.41 3.7K
13:25 21.42 21.42 21.42 21.42 1.9K
13:26 21.42 21.42 21.42 21.42 3.5K
13:27 21.41 21.42 21.41 21.42 15.9K
13:28 21.42 21.43 21.42 21.43 6.9K
13:29 21.44 21.44 21.44 21.44 1.9K
13:30 21.43 21.44 21.43 21.44 3.0K
13:31 21.44 21.45 21.43 21.45 56.7K
13:32 21.44 21.45 21.44 21.45 1.5K
13:33 21.44 21.44 21.44 21.44 7.3K
13:34 21.44 21.45 21.44 21.44 4.7K
13:35 21.44 21.44 21.43 21.43 6.2K
13:36 21.44 21.44 21.43 21.43 2.4K
13:37 21.44 21.44 21.43 21.44 3.6K
13:38 21.44 21.44 21.43 21.44 8.1K
13:39 21.43 21.44 21.43 21.43 8.8K
13:40 21.43 21.44 21.43 21.43 10.9K
13:41 21.42 21.42 21.42 21.42 6.2K
13:42 21.41 21.44 21.41 21.44 9.8K
13:43 21.44 21.44 21.43 21.43 18.0K
13:44 21.44 21.44 21.43 21.43 1.3K
13:45 21.44 21.45 21.44 21.45 14.2K
13:46 21.45 21.45 21.45 21.45 4.8K
13:47 21.45 21.45 21.45 21.45 1.0K
13:48 21.45 21.46 21.45 21.46 8.3K
13:49 21.46 21.47 21.46 21.47 4.6K
13:50 21.48 21.49 21.48 21.49 5.0K
13:51 21.49 21.49 21.49 21.49 6.2K
13:52 21.49 21.50 21.49 21.50 9.6K
13:53 21.50 21.50 21.49 21.50 11.4K
13:54 21.50 21.50 21.49 21.50 2.8K
13:55 21.50 21.50 21.49 21.49 7.4K
13:56 21.49 21.49 21.48 21.48 9.6K
13:57 21.48 21.48 21.46 21.46 10.3K
13:58 21.46 21.46 21.46 21.46 1.6K
13:59 21.46 21.46 21.45 21.46 1.7K
14:00 21.46 21.48 21.46 21.48 216.5K
14:01 21.48 21.53 21.48 21.53 92.9K
14:02 21.53 21.53 21.53 21.53 8.1K
14:03 21.53 21.53 21.53 21.53 43.1K
14:04 21.53 21.55 21.53 21.55 10.1K
14:05 21.55 21.55 21.51 21.51 19.7K
14:06 21.52 21.52 21.50 21.50 14.5K
14:07 21.50 21.50 21.50 21.50 1.9K
14:08 21.50 21.50 21.50 21.50 3.5K
14:09 21.49 21.50 21.49 21.50 2.0K
14:10 21.50 21.50 21.50 21.50 2.8K
14:11 21.50 21.50 21.50 21.50 12.3K
14:12 21.50 21.50 21.50 21.50 6.8K
14:13 21.50 21.50 21.49 21.50 5.2K
14:14 21.50 21.50 21.50 21.50 5.6K
14:15 21.50 21.50 21.50 21.50 6.7K
14:17 21.50 21.50 21.49 21.49 13.1K
14:18 21.49 21.49 21.47 21.48 12.1K
14:19 21.48 21.48 21.48 21.48 3.0K
14:20 21.48 21.48 21.46 21.46 9.4K
14:21 21.46 21.46 21.46 21.46 7.1K
14:22 21.46 21.46 21.46 21.46 5.0K
14:23 21.45 21.47 21.45 21.46 15.1K
14:24 21.46 21.46 21.45 21.45 7.0K
14:25 21.44 21.44 21.44 21.44 6.1K
14:26 21.43 21.43 21.42 21.42 18.6K
14:27 21.42 21.42 21.41 21.41 4.1K
14:28 21.41 21.41 21.40 21.41 1.8K
14:29 21.41 21.41 21.41 21.41 1.8K
14:30 21.40 21.41 21.40 21.41 1.2K
14:31 21.40 21.41 21.40 21.40 16.0K
14:32 21.40 21.40 21.39 21.40 3.8K
14:33 21.40 21.41 21.40 21.41 6.9K
14:34 21.41 21.41 21.41 21.41 1.3K
14:35 21.41 21.41 21.41 21.41 10.5K
14:36 21.41 21.41 21.40 21.40 5.9K
14:37 21.40 21.41 21.40 21.41 6.6K
14:38 21.41 21.41 21.41 21.41 2.3K
14:39 21.42 21.42 21.42 21.42 4.5K
14:40 21.42 21.42 21.41 21.42 1.1K
14:41 21.42 21.42 21.42 21.42 22.3K
14:42 21.42 21.42 21.40 21.40 10.4K
14:43 21.41 21.42 21.41 21.42 7.0K
14:44 21.43 21.44 21.43 21.44 15.9K
14:45 21.44 21.44 21.43 21.43 5.3K
14:46 21.42 21.42 21.41 21.41 6.1K
14:47 21.42 21.42 21.42 21.42 6.1K
14:48 21.43 21.43 21.43 21.43 1.5K
14:49 21.44 21.44 21.43 21.43 8.4K
14:50 21.43 21.43 21.43 21.43 11.4K
14:51 21.43 21.43 21.43 21.43 8.1K
14:52 21.43 21.45 21.43 21.45 16.6K
14:53 21.45 21.45 21.45 21.45 8.5K
14:54 21.45 21.45 21.45 21.45 6.1K
14:55 21.45 21.46 21.45 21.46 9.2K
14:56 21.46 21.46 21.46 21.46 4.2K
14:57 21.45 21.45 21.45 21.45 9.5K
14:58 21.44 21.45 21.44 21.45 4.7K
14:59 21.45 21.45 21.44 21.44 2.7K
15:01 21.45 21.45 21.44 21.44 13.7K
15:02 21.44 21.44 21.44 21.44 14.9K
15:03 21.44 21.44 21.42 21.42 16.8K
15:05 21.42 21.42 21.41 21.42 11.5K
15:06 21.43 21.43 21.42 21.42 11.4K
15:08 21.42 21.42 21.42 21.42 5.6K
15:09 21.42 21.42 21.41 21.41 0.9K
15:10 21.42 21.42 21.42 21.42 4.0K
15:11 21.42 21.42 21.42 21.42 1.2K
15:12 21.42 21.42 21.41 21.41 25.4K
15:13 21.41 21.41 21.41 21.41 2.0K
15:14 21.42 21.42 21.42 21.42 14.2K
15:15 21.42 21.42 21.41 21.41 13.3K
15:16 21.41 21.41 21.41 21.41 5.2K
15:17 21.41 21.41 21.41 21.41 4.9K
15:18 21.41 21.41 21.41 21.41 26.6K
15:19 21.41 21.41 21.41 21.41 3.5K
15:20 21.42 21.43 21.42 21.42 21.2K
15:21 21.41 21.41 21.41 21.41 12.1K
15:22 21.41 21.41 21.41 21.41 4.2K
15:23 21.41 21.41 21.40 21.41 3.6K
15:24 21.40 21.41 21.40 21.41 5.0K
15:25 21.41 21.41 21.41 21.41 4.9K
15:26 21.41 21.41 21.40 21.40 24.4K
15:27 21.41 21.41 21.41 21.41 2.7K
15:28 21.41 21.41 21.40 21.41 6.3K
15:29 21.41 21.41 21.39 21.39 11.6K
15:30 21.39 21.39 21.39 21.39 13.0K
15:31 21.39 21.39 21.38 21.39 23.3K
15:32 21.39 21.39 21.39 21.39 5.9K
15:33 21.40 21.40 21.40 21.40 1.4K
15:34 21.40 21.40 21.40 21.39 14.1K
15:35 21.39 21.39 21.39 21.39 6.2K
15:36 21.39 21.39 21.38 21.39 2.4K
15:37 21.38 21.39 21.38 21.38 7.6K
15:38 21.38 21.38 21.37 21.37 17.6K
15:39 21.37 21.37 21.36 21.36 17.2K
15:40 21.36 21.36 21.36 21.36 5.0K
15:41 21.35 21.36 21.35 21.36 7.5K
15:42 21.35 21.36 21.34 21.34 25.2K
15:43 21.35 21.36 21.34 21.36 13.1K
15:44 21.35 21.35 21.35 21.35 13.1K
15:45 21.34 21.34 21.34 21.34 24.5K
15:46 21.34 21.34 21.33 21.34 7.0K
15:47 21.33 21.34 21.33 21.33 17.7K
15:48 21.33 21.35 21.33 21.34 21.6K
15:49 21.35 21.36 21.35 21.35 18.8K
15:50 21.35 21.37 21.35 21.37 13.0K
15:51 21.36 21.37 21.36 21.36 32.2K
15:52 21.36 21.36 21.34 21.35 46.5K
15:53 21.36 21.36 21.35 21.35 11.7K
15:54 21.34 21.34 21.31 21.31 27.6K
15:55 21.31 21.31 21.29 21.29 48.2K
15:56 21.29 21.30 21.29 21.29 36.6K
15:57 21.28 21.29 21.27 21.27 64.7K
15:58 21.28 21.28 21.26 21.26 123.0K
15:59 21.27 21.29 21.26 21.28 1,093.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available