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 21.23 21.30 21.23 21.30 42.1K
09:31 21.29 21.33 21.27 21.33 3.7K
09:32 21.36 21.39 21.32 21.39 22.6K
09:33 21.38 21.42 21.38 21.42 17.5K
09:34 21.37 21.37 21.37 21.37 3.7K
09:35 21.37 21.38 21.37 21.38 7.6K
09:36 21.39 21.41 21.39 21.41 7.0K
09:37 21.41 21.41 21.39 21.39 5.9K
09:38 21.39 21.39 21.37 21.37 3.2K
09:39 21.35 21.38 21.35 21.38 2.9K
09:40 21.38 21.38 21.38 21.38 2.7K
09:41 21.38 21.38 21.34 21.34 8.9K
09:42 21.33 21.33 21.30 21.33 115.8K
09:43 21.31 21.34 21.31 21.34 2.9K
09:44 21.35 21.38 21.35 21.38 13.1K
09:45 21.38 21.43 21.38 21.41 8.6K
09:46 21.41 21.42 21.40 21.42 6.1K
09:47 21.40 21.41 21.39 21.39 7.1K
09:48 21.39 21.39 21.37 21.38 2.6K
09:49 21.40 21.40 21.39 21.39 9.6K
09:50 21.39 21.40 21.38 21.39 13.8K
09:51 21.40 21.40 21.39 21.40 2.3K
09:52 21.40 21.40 21.39 21.39 2.3K
09:53 21.40 21.40 21.39 21.39 3.4K
09:54 21.38 21.39 21.37 21.39 11.4K
09:55 21.38 21.38 21.36 21.38 8.5K
09:56 21.38 21.39 21.37 21.39 4.3K
09:57 21.39 21.39 21.38 21.39 7.7K
09:58 21.39 21.39 21.37 21.37 8.7K
09:59 21.37 21.37 21.36 21.36 1.4K
10:00 21.37 21.37 21.34 21.34 20.0K
10:01 21.34 21.34 21.32 21.32 7.0K
10:02 21.32 21.32 21.29 21.31 7.6K
10:03 21.32 21.33 21.31 21.33 7.9K
10:04 21.33 21.33 21.32 21.33 12.4K
10:05 21.33 21.34 21.33 21.33 7.2K
10:06 21.34 21.36 21.34 21.36 8.2K
10:07 21.36 21.37 21.36 21.37 4.9K
10:08 21.37 21.38 21.35 21.36 16.0K
10:09 21.35 21.36 21.35 21.35 3.6K
10:10 21.34 21.37 21.34 21.37 7.7K
10:11 21.37 21.37 21.37 21.37 62.6K
10:12 21.37 21.37 21.35 21.35 10.7K
10:13 21.35 21.35 21.35 21.35 1.5K
10:14 21.35 21.35 21.34 21.34 7.3K
10:15 21.34 21.34 21.33 21.34 4.8K
10:16 21.34 21.35 21.33 21.33 7.2K
10:17 21.33 21.34 21.33 21.33 6.9K
10:18 21.32 21.33 21.32 21.33 1.5K
10:19 21.33 21.33 21.32 21.33 12.0K
10:20 21.33 21.33 21.32 21.33 13.8K
10:21 21.33 21.34 21.33 21.34 15.1K
10:22 21.35 21.36 21.34 21.36 3.0K
10:23 21.36 21.36 21.36 21.36 13.0K
10:24 21.36 21.37 21.35 21.37 7.4K
10:25 21.36 21.36 21.35 21.35 5.3K
10:26 21.35 21.36 21.35 21.36 4.8K
10:27 21.36 21.36 21.35 21.35 2.6K
10:28 21.35 21.35 21.33 21.33 15.1K
10:29 21.34 21.35 21.34 21.34 7.8K
10:30 21.34 21.34 21.33 21.33 3.7K
10:31 21.33 21.33 21.31 21.31 6.8K
10:32 21.32 21.32 21.31 21.31 5.8K
10:33 21.32 21.33 21.31 21.33 15.7K
10:34 21.33 21.33 21.31 21.32 5.6K
10:35 21.31 21.32 21.31 21.32 12.3K
10:36 21.33 21.33 21.32 21.32 3.5K
10:37 21.33 21.33 21.32 21.33 10.7K
10:38 21.33 21.34 21.32 21.33 9.1K
10:39 21.33 21.33 21.33 21.33 1.4K
10:40 21.31 21.31 21.31 21.31 6.8K
10:41 21.31 21.31 21.30 21.31 1.4K
10:42 21.30 21.30 21.30 21.30 3.4K
10:43 21.30 21.30 21.30 21.30 3.3K
10:44 21.29 21.29 21.28 21.28 7.4K
10:45 21.27 21.27 21.25 21.26 10.2K
10:46 21.25 21.26 21.25 21.26 10.5K
10:47 21.25 21.27 21.25 21.26 5.5K
10:48 21.26 21.26 21.26 21.26 4.5K
10:49 21.26 21.27 21.25 21.27 11.9K
10:50 21.26 21.26 21.26 21.26 0.9K
10:51 21.27 21.27 21.27 21.27 5.8K
10:52 21.27 21.27 21.27 21.27 1.7K
10:53 21.27 21.28 21.27 21.28 11.3K
10:54 21.28 21.28 21.27 21.27 6.2K
10:55 21.27 21.27 21.26 21.26 6.6K
10:56 21.27 21.27 21.25 21.25 6.5K
10:57 21.26 21.28 21.26 21.28 10.6K
10:58 21.28 21.28 21.27 21.27 3.5K
10:59 21.28 21.28 21.28 21.28 1.2K
11:00 21.28 21.28 21.26 21.26 9.0K
11:01 21.27 21.28 21.26 21.28 5.4K
11:02 21.28 21.28 21.27 21.28 4.0K
11:03 21.28 21.29 21.28 21.29 5.3K
11:04 21.30 21.30 21.29 21.30 5.7K
11:05 21.30 21.30 21.29 21.29 3.7K
11:06 21.30 21.30 21.30 21.30 6.8K
11:07 21.30 21.30 21.30 21.30 1.3K
11:08 21.31 21.32 21.31 21.31 5.7K
11:09 21.32 21.32 21.32 21.32 4.3K
11:10 21.32 21.32 21.32 21.32 1.6K
11:11 21.32 21.32 21.32 21.32 11.3K
11:12 21.32 21.32 21.31 21.32 5.6K
11:13 21.33 21.33 21.32 21.33 2.2K
11:14 21.33 21.33 21.33 21.33 3.0K
11:15 21.32 21.33 21.32 21.33 3.0K
11:16 21.33 21.33 21.32 21.32 13.8K
11:17 21.31 21.34 21.31 21.34 11.9K
11:18 21.33 21.33 21.33 21.33 3.8K
11:19 21.33 21.33 21.33 21.33 2.0K
11:20 21.33 21.34 21.33 21.34 2.7K
11:21 21.34 21.34 21.34 21.34 1.7K
11:22 21.34 21.35 21.34 21.34 4.4K
11:23 21.35 21.36 21.35 21.36 9.0K
11:24 21.36 21.36 21.35 21.35 2.4K
11:25 21.35 21.36 21.35 21.36 6.5K
11:26 21.36 21.36 21.36 21.36 3.3K
11:27 21.36 21.37 21.36 21.37 4.9K
11:28 21.37 21.37 21.35 21.36 17.5K
11:29 21.35 21.36 21.34 21.34 6.2K
11:30 21.36 21.36 21.36 21.36 5.5K
11:31 21.36 21.36 21.36 21.36 0.1K
11:32 21.36 21.36 21.35 21.36 10.6K
11:33 21.36 21.37 21.36 21.37 4.1K
11:34 21.37 21.37 21.36 21.36 3.8K
11:35 21.36 21.36 21.35 21.35 5.2K
11:36 21.36 21.36 21.36 21.36 2.4K
11:37 21.36 21.36 21.36 21.36 6.6K
11:38 21.36 21.36 21.36 21.36 2.5K
11:39 21.36 21.37 21.36 21.36 8.6K
11:40 21.35 21.35 21.34 21.34 4.7K
11:41 21.34 21.34 21.33 21.34 1.5K
11:42 21.34 21.34 21.33 21.33 3.5K
11:43 21.34 21.34 21.31 21.32 7.9K
11:44 21.32 21.32 21.30 21.31 6.9K
11:45 21.30 21.31 21.29 21.31 13.1K
11:46 21.30 21.31 21.30 21.30 4.7K
11:47 21.31 21.31 21.31 21.31 1.9K
11:48 21.32 21.32 21.32 21.32 6.7K
11:49 21.32 21.32 21.32 21.32 1.7K
11:50 21.31 21.32 21.31 21.32 5.6K
11:51 21.32 21.32 21.32 21.32 0.4K
11:52 21.32 21.32 21.31 21.31 2.7K
11:53 21.32 21.32 21.32 21.32 5.4K
11:54 21.32 21.32 21.31 21.31 8.6K
11:55 21.31 21.31 21.31 21.31 9.8K
11:56 21.31 21.31 21.29 21.30 12.0K
11:58 21.31 21.31 21.31 21.31 2.8K
11:59 21.31 21.31 21.30 21.30 2.9K
12:00 21.31 21.31 21.30 21.30 4.9K
12:01 21.31 21.31 21.30 21.30 3.9K
12:02 21.31 21.31 21.30 21.30 2.3K
12:03 21.30 21.30 21.29 21.30 10.0K
12:04 21.29 21.31 21.29 21.31 4.8K
12:05 21.30 21.31 21.30 21.31 2.1K
12:06 21.30 21.31 21.30 21.31 2.4K
12:07 21.30 21.31 21.30 21.31 2.2K
12:08 21.31 21.31 21.30 21.30 6.1K
12:09 21.30 21.30 21.30 21.30 2.6K
12:10 21.29 21.30 21.29 21.30 2.8K
12:11 21.29 21.29 21.29 21.29 0.3K
12:12 21.29 21.31 21.29 21.31 21.5K
12:13 21.31 21.31 21.31 21.31 0.5K
12:14 21.31 21.32 21.31 21.32 3.5K
12:16 21.32 21.32 21.32 21.32 1.9K
12:17 21.32 21.32 21.32 21.32 0.9K
12:18 21.32 21.33 21.32 21.33 4.8K
12:19 21.33 21.33 21.32 21.32 8.6K
12:20 21.32 21.32 21.31 21.31 1.2K
12:21 21.32 21.32 21.32 21.32 1.1K
12:22 21.31 21.31 21.30 21.30 5.3K
12:23 21.30 21.30 21.30 21.30 4.8K
12:24 21.30 21.31 21.30 21.31 8.6K
12:25 21.31 21.31 21.31 21.31 4.4K
12:26 21.31 21.31 21.30 21.30 3.9K
12:27 21.31 21.31 21.31 21.31 1.9K
12:28 21.31 21.31 21.30 21.30 4.9K
12:29 21.31 21.31 21.31 21.31 1.8K
12:30 21.30 21.30 21.29 21.30 16.9K
12:31 21.30 21.30 21.30 21.30 1.4K
12:32 21.30 21.31 21.30 21.30 7.1K
12:33 21.30 21.30 21.30 21.30 2.2K
12:34 21.30 21.30 21.30 21.30 3.0K
12:35 21.30 21.30 21.29 21.30 1.4K
12:36 21.30 21.31 21.30 21.30 6.3K
12:37 21.31 21.31 21.31 21.31 1.5K
12:38 21.31 21.31 21.31 21.31 0.8K
12:39 21.30 21.31 21.30 21.31 6.7K
12:40 21.32 21.32 21.31 21.31 3.8K
12:41 21.31 21.31 21.31 21.31 5.5K
12:42 21.31 21.31 21.31 21.31 1.8K
12:43 21.31 21.31 21.31 21.31 1.0K
12:44 21.31 21.31 21.30 21.30 15.1K
12:45 21.30 21.31 21.30 21.31 8.1K
12:47 21.30 21.31 21.30 21.31 1.8K
12:48 21.31 21.32 21.31 21.32 4.5K
12:49 21.32 21.32 21.32 21.32 2.3K
12:50 21.33 21.33 21.33 21.33 4.1K
12:51 21.33 21.34 21.33 21.33 4.7K
12:52 21.34 21.34 21.34 21.34 3.8K
12:53 21.34 21.34 21.33 21.34 4.6K
12:54 21.33 21.34 21.33 21.34 0.6K
12:55 21.33 21.33 21.33 21.33 2.2K
12:56 21.33 21.33 21.33 21.33 1.9K
12:57 21.34 21.34 21.34 21.34 15.1K
12:58 21.34 21.36 21.34 21.36 12.4K
12:59 21.35 21.36 21.35 21.36 6.8K
13:00 21.36 21.37 21.36 21.37 4.4K
13:01 21.37 21.37 21.37 21.37 0.6K
13:02 21.37 21.37 21.36 21.37 0.9K
13:03 21.37 21.37 21.37 21.37 5.4K
13:04 21.36 21.37 21.36 21.36 2.6K
13:05 21.36 21.37 21.36 21.37 8.5K
13:06 21.37 21.37 21.36 21.37 5.8K
13:07 21.37 21.37 21.34 21.34 14.0K
13:08 21.34 21.34 21.34 21.34 2.8K
13:09 21.34 21.35 21.34 21.35 30.3K
13:10 21.34 21.35 21.34 21.35 2.0K
13:11 21.35 21.36 21.35 21.35 18.6K
13:12 21.35 21.35 21.35 21.35 9.3K
13:13 21.35 21.35 21.35 21.35 13.7K
13:14 21.35 21.38 21.35 21.38 28.3K
13:15 21.37 21.37 21.37 21.37 7.8K
13:16 21.37 21.38 21.37 21.38 3.1K
13:17 21.38 21.38 21.38 21.38 2.5K
13:18 21.38 21.39 21.38 21.39 7.9K
13:19 21.39 21.39 21.39 21.39 3.5K
13:20 21.38 21.38 21.38 21.38 0.9K
13:21 21.39 21.39 21.39 21.39 1.9K
13:22 21.39 21.40 21.39 21.40 4.5K
13:23 21.39 21.40 21.39 21.40 6.9K
13:24 21.40 21.40 21.37 21.38 12.9K
13:25 21.38 21.39 21.38 21.38 1.6K
13:26 21.39 21.39 21.38 21.38 3.4K
13:27 21.39 21.40 21.38 21.40 7.7K
13:28 21.40 21.40 21.39 21.39 6.7K
13:29 21.40 21.40 21.40 21.40 1.9K
13:30 21.40 21.40 21.37 21.39 33.3K
13:31 21.39 21.39 21.39 21.39 23.7K
13:32 21.40 21.40 21.40 21.40 2.6K
13:33 21.40 21.40 21.40 21.40 1.7K
13:34 21.40 21.40 21.39 21.40 61.3K
13:35 21.40 21.40 21.39 21.39 1.8K
13:36 21.40 21.43 21.39 21.43 24.4K
13:37 21.43 21.43 21.42 21.43 5.1K
13:38 21.44 21.44 21.44 21.44 27.1K
13:39 21.44 21.44 21.44 21.44 2.3K
13:40 21.44 21.44 21.43 21.43 8.2K
13:41 21.43 21.43 21.43 21.43 7.7K
13:42 21.44 21.44 21.44 21.44 4.2K
13:43 21.44 21.44 21.44 21.44 0.9K
13:44 21.44 21.44 21.44 21.44 0.3K
13:45 21.44 21.44 21.43 21.44 4.2K
13:46 21.44 21.44 21.43 21.43 3.8K
13:47 21.43 21.44 21.43 21.43 1.3K
13:48 21.43 21.44 21.43 21.43 6.9K
13:49 21.43 21.43 21.42 21.42 4.5K
13:50 21.42 21.42 21.42 21.42 5.0K
13:51 21.41 21.42 21.41 21.41 3.9K
13:52 21.40 21.41 21.40 21.40 8.1K
13:53 21.41 21.41 21.39 21.40 7.8K
13:54 21.40 21.40 21.39 21.40 6.3K
13:55 21.39 21.40 21.39 21.39 8.3K
13:56 21.38 21.38 21.37 21.38 6.4K
13:57 21.36 21.36 21.34 21.36 16.4K
13:58 21.35 21.36 21.35 21.36 2.4K
13:59 21.35 21.36 21.35 21.35 3.4K
14:00 21.36 21.37 21.36 21.37 9.6K
14:01 21.37 21.37 21.37 21.37 0.9K
14:02 21.37 21.39 21.37 21.39 52.0K
14:03 21.39 21.39 21.38 21.38 10.4K
14:04 21.39 21.39 21.38 21.39 6.7K
14:05 21.39 21.39 21.38 21.38 1.6K
14:06 21.39 21.41 21.38 21.41 7.1K
14:07 21.41 21.43 21.41 21.43 21.5K
14:08 21.43 21.43 21.43 21.43 1.9K
14:09 21.43 21.44 21.42 21.43 12.7K
14:10 21.43 21.43 21.43 21.43 1.8K
14:11 21.42 21.43 21.42 21.42 1.8K
14:12 21.43 21.43 21.43 21.43 1.1K
14:13 21.43 21.43 21.42 21.42 15.3K
14:14 21.41 21.42 21.41 21.42 9.5K
14:15 21.41 21.42 21.41 21.41 1.2K
14:16 21.43 21.43 21.43 21.43 3.7K
14:17 21.42 21.42 21.42 21.42 1.3K
14:18 21.43 21.43 21.42 21.42 5.9K
14:19 21.43 21.43 21.43 21.43 1.5K
14:20 21.43 21.43 21.43 21.43 16.5K
14:21 21.44 21.44 21.43 21.43 0.3K
14:22 21.44 21.44 21.43 21.43 30.6K
14:23 21.44 21.44 21.43 21.44 2.0K
14:24 21.43 21.44 21.43 21.44 2.8K
14:25 21.44 21.44 21.43 21.43 1.5K
14:26 21.44 21.44 21.43 21.44 77.7K
14:27 21.44 21.44 21.44 21.44 4.7K
14:28 21.43 21.44 21.43 21.44 3.1K
14:29 21.44 21.44 21.43 21.44 2.6K
14:30 21.43 21.43 21.43 21.43 2.5K
14:31 21.43 21.43 21.39 21.40 53.0K
14:32 21.40 21.40 21.39 21.40 14.5K
14:33 21.39 21.41 21.39 21.41 27.9K
14:34 21.41 21.42 21.41 21.42 9.7K
14:35 21.42 21.42 21.42 21.42 1.6K
14:36 21.42 21.42 21.41 21.41 7.0K
14:37 21.40 21.40 21.40 21.40 1.2K
14:38 21.40 21.41 21.40 21.40 2.3K
14:39 21.40 21.41 21.40 21.41 1.6K
14:40 21.40 21.40 21.38 21.38 15.3K
14:41 21.38 21.38 21.37 21.37 14.2K
14:42 21.38 21.38 21.38 21.38 10.2K
14:43 21.38 21.39 21.38 21.39 9.7K
14:44 21.39 21.39 21.38 21.39 3.2K
14:45 21.38 21.38 21.38 21.38 1.3K
14:46 21.40 21.40 21.39 21.39 4.5K
14:47 21.39 21.39 21.39 21.39 2.4K
14:48 21.39 21.40 21.39 21.40 24.3K
14:49 21.40 21.40 21.39 21.40 1.2K
14:50 21.40 21.40 21.40 21.40 1.7K
14:51 21.40 21.40 21.39 21.39 8.6K
14:52 21.40 21.40 21.39 21.39 8.6K
14:53 21.40 21.40 21.39 21.39 3.3K
14:54 21.39 21.40 21.39 21.39 3.3K
14:55 21.40 21.40 21.39 21.39 2.2K
14:56 21.40 21.41 21.40 21.41 34.8K
14:57 21.41 21.43 21.41 21.43 7.5K
14:58 21.43 21.43 21.42 21.42 2.1K
14:59 21.43 21.43 21.43 21.43 2.5K
15:00 21.43 21.43 21.43 21.43 6.1K
15:01 21.44 21.44 21.44 21.44 6.0K
15:02 21.44 21.44 21.43 21.44 21.2K
15:03 21.44 21.44 21.43 21.44 4.7K
15:04 21.44 21.46 21.44 21.46 8.0K
15:05 21.46 21.46 21.45 21.45 6.1K
15:06 21.45 21.46 21.45 21.46 11.1K
15:07 21.46 21.46 21.46 21.46 7.3K
15:08 21.46 21.46 21.46 21.46 2.1K
15:09 21.47 21.48 21.47 21.47 11.3K
15:10 21.48 21.48 21.48 21.48 1.5K
15:11 21.49 21.49 21.48 21.48 9.4K
15:12 21.49 21.50 21.49 21.49 13.0K
15:13 21.48 21.48 21.47 21.48 8.7K
15:14 21.48 21.48 21.48 21.48 11.6K
15:15 21.48 21.48 21.48 21.48 6.2K
15:16 21.47 21.48 21.47 21.48 5.5K
15:17 21.48 21.49 21.48 21.49 9.3K
15:18 21.49 21.49 21.49 21.49 5.5K
15:19 21.48 21.49 21.48 21.49 6.1K
15:20 21.49 21.49 21.48 21.49 19.4K
15:21 21.49 21.49 21.49 21.49 3.9K
15:22 21.50 21.50 21.48 21.48 54.8K
15:23 21.48 21.49 21.48 21.49 5.0K
15:24 21.49 21.49 21.47 21.48 21.9K
15:25 21.48 21.48 21.47 21.47 2.3K
15:26 21.48 21.49 21.48 21.49 16.1K
15:27 21.48 21.49 21.48 21.48 22.6K
15:28 21.49 21.55 21.49 21.55 144.0K
15:29 21.55 21.56 21.55 21.56 49.2K
15:30 21.56 21.56 21.55 21.55 15.5K
15:31 21.55 21.56 21.55 21.55 13.4K
15:32 21.56 21.56 21.56 21.56 1.7K
15:33 21.56 21.56 21.54 21.55 29.5K
15:34 21.55 21.55 21.53 21.53 15.5K
15:35 21.54 21.55 21.54 21.54 11.7K
15:36 21.54 21.54 21.52 21.52 13.7K
15:37 21.53 21.53 21.52 21.52 14.6K
15:38 21.53 21.53 21.51 21.51 14.9K
15:39 21.51 21.52 21.51 21.52 12.8K
15:40 21.52 21.54 21.52 21.54 8.0K
15:41 21.53 21.54 21.53 21.53 11.0K
15:42 21.53 21.53 21.50 21.51 20.4K
15:43 21.51 21.52 21.51 21.52 10.2K
15:44 21.52 21.52 21.50 21.50 6.5K
15:45 21.51 21.51 21.50 21.51 8.5K
15:46 21.51 21.51 21.51 21.51 22.4K
15:47 21.51 21.51 21.50 21.51 13.3K
15:48 21.51 21.51 21.51 21.51 14.3K
15:49 21.52 21.52 21.52 21.52 27.0K
15:50 21.51 21.54 21.51 21.54 67.9K
15:51 21.54 21.56 21.54 21.56 25.1K
15:52 21.56 21.57 21.54 21.54 57.6K
15:53 21.55 21.57 21.55 21.57 36.0K
15:54 21.57 21.58 21.56 21.56 65.3K
15:55 21.56 21.56 21.54 21.55 63.4K
15:56 21.55 21.59 21.55 21.59 115.6K
15:57 21.57 21.57 21.55 21.56 67.3K
15:58 21.56 21.56 21.51 21.52 95.4K
15:59 21.51 21.53 21.50 21.51 1,630.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available