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 21.50 21.63 21.50 21.63 41.2K
09:31 21.63 21.66 21.62 21.66 3.2K
09:32 21.66 21.70 21.63 21.63 10.8K
09:33 21.63 21.64 21.63 21.64 1.1K
09:34 21.62 21.62 21.60 21.60 0.7K
09:35 21.61 21.66 21.60 21.60 15.9K
09:36 21.58 21.58 21.58 21.58 1.2K
09:37 21.59 21.60 21.59 21.60 1.4K
09:38 21.60 21.61 21.60 21.61 2.8K
09:39 21.60 21.60 21.59 21.59 11.7K
09:40 21.59 21.59 21.57 21.57 4.0K
09:41 21.56 21.56 21.55 21.55 0.6K
09:42 21.57 21.59 21.57 21.59 1.8K
09:43 21.58 21.63 21.58 21.63 13.2K
09:44 21.63 21.63 21.63 21.63 5.4K
09:45 21.64 21.65 21.58 21.58 20.3K
09:46 21.55 21.57 21.55 21.55 7.8K
09:47 21.58 21.59 21.58 21.58 5.3K
09:48 21.57 21.58 21.55 21.58 7.2K
09:49 21.58 21.59 21.58 21.58 5.5K
09:50 21.58 21.58 21.58 21.58 0.3K
09:51 21.59 21.61 21.59 21.61 10.4K
09:52 21.60 21.60 21.58 21.60 14.1K
09:53 21.60 21.60 21.60 21.60 5.0K
09:54 21.60 21.60 21.59 21.59 16.1K
09:55 21.58 21.58 21.56 21.57 11.0K
09:56 21.58 21.58 21.56 21.56 5.1K
09:57 21.56 21.56 21.56 21.56 3.8K
09:58 21.56 21.56 21.55 21.56 3.3K
09:59 21.56 21.56 21.53 21.54 19.8K
10:00 21.52 21.54 21.52 21.53 14.6K
10:01 21.53 21.55 21.52 21.53 10.7K
10:02 21.52 21.53 21.52 21.52 5.1K
10:03 21.52 21.53 21.52 21.52 9.8K
10:04 21.53 21.55 21.53 21.54 13.5K
10:05 21.54 21.54 21.53 21.53 2.0K
10:06 21.54 21.54 21.51 21.52 7.7K
10:07 21.51 21.51 21.50 21.50 8.4K
10:08 21.50 21.50 21.49 21.50 4.6K
10:09 21.50 21.50 21.49 21.49 2.6K
10:10 21.50 21.50 21.48 21.48 4.7K
10:11 21.48 21.48 21.45 21.46 6.7K
10:12 21.45 21.47 21.45 21.47 11.1K
10:13 21.47 21.47 21.47 21.47 5.3K
10:14 21.50 21.50 21.50 21.50 9.1K
10:15 21.51 21.51 21.51 21.51 0.5K
10:16 21.51 21.52 21.51 21.52 16.6K
10:17 21.52 21.52 21.52 21.52 3.2K
10:18 21.53 21.53 21.53 21.53 3.7K
10:19 21.53 21.54 21.53 21.54 4.6K
10:20 21.54 21.54 21.53 21.53 7.4K
10:21 21.53 21.53 21.52 21.52 12.0K
10:22 21.52 21.52 21.51 21.51 3.9K
10:23 21.51 21.51 21.50 21.51 3.4K
10:24 21.51 21.51 21.51 21.51 3.1K
10:25 21.50 21.52 21.50 21.52 13.4K
10:26 21.53 21.54 21.53 21.54 3.6K
10:28 21.55 21.56 21.55 21.56 5.2K
10:29 21.55 21.55 21.53 21.53 12.1K
10:30 21.54 21.54 21.54 21.54 3.9K
10:31 21.54 21.54 21.54 21.54 12.4K
10:32 21.54 21.55 21.54 21.55 6.8K
10:33 21.55 21.55 21.55 21.55 23.5K
10:34 21.55 21.56 21.55 21.56 5.2K
10:35 21.56 21.56 21.56 21.56 10.1K
10:36 21.56 21.58 21.56 21.58 3.4K
10:37 21.58 21.58 21.58 21.58 3.5K
10:38 21.58 21.58 21.56 21.57 40.0K
10:39 21.57 21.59 21.57 21.59 23.2K
10:40 21.59 21.59 21.58 21.59 10.1K
10:41 21.59 21.59 21.58 21.58 10.4K
10:42 21.59 21.59 21.59 21.59 1.2K
10:43 21.59 21.59 21.59 21.59 32.1K
10:44 21.60 21.61 21.60 21.61 10.3K
10:45 21.61 21.61 21.61 21.61 16.6K
10:46 21.61 21.61 21.60 21.60 2.7K
10:47 21.61 21.61 21.60 21.60 2.4K
10:48 21.61 21.66 21.61 21.66 63.2K
10:49 21.66 21.66 21.65 21.66 3.6K
10:50 21.67 21.67 21.66 21.66 53.6K
10:51 21.66 21.66 21.66 21.66 13.2K
10:52 21.66 21.66 21.65 21.65 2.9K
10:53 21.66 21.66 21.65 21.66 4.5K
10:54 21.66 21.67 21.66 21.67 26.7K
10:55 21.67 21.67 21.67 21.67 5.6K
10:56 21.67 21.67 21.67 21.67 4.5K
10:57 21.66 21.68 21.66 21.68 6.5K
10:58 21.68 21.68 21.66 21.66 23.5K
10:59 21.66 21.66 21.63 21.63 16.0K
11:00 21.64 21.64 21.64 21.64 28.1K
11:01 21.67 21.69 21.67 21.69 52.0K
11:02 21.69 21.70 21.69 21.69 17.1K
11:03 21.69 21.69 21.68 21.69 3.4K
11:04 21.68 21.70 21.68 21.70 20.4K
11:05 21.70 21.70 21.68 21.68 14.4K
11:06 21.68 21.70 21.67 21.70 87.5K
11:07 21.70 21.75 21.70 21.75 46.6K
11:08 21.77 21.78 21.76 21.78 59.4K
11:09 21.77 21.79 21.77 21.79 28.5K
11:10 21.80 21.80 21.80 21.80 6.6K
11:11 21.80 21.80 21.79 21.79 9.1K
11:12 21.81 21.82 21.81 21.82 9.8K
11:13 21.81 21.82 21.81 21.81 15.9K
11:14 21.82 21.82 21.82 21.82 6.3K
11:15 21.82 21.82 21.82 21.82 16.4K
11:16 21.82 21.82 21.81 21.82 31.4K
11:17 21.82 21.82 21.80 21.80 65.8K
11:18 21.80 21.81 21.80 21.81 3.1K
11:19 21.81 21.81 21.81 21.81 6.8K
11:20 21.80 21.82 21.80 21.81 14.2K
11:21 21.81 21.82 21.80 21.82 8.9K
11:22 21.82 21.84 21.81 21.84 15.6K
11:23 21.84 21.84 21.84 21.84 11.8K
11:24 21.83 21.84 21.83 21.84 11.2K
11:25 21.83 21.84 21.83 21.84 53.5K
11:26 21.89 21.89 21.88 21.88 19.3K
11:27 21.88 21.88 21.86 21.86 7.7K
11:28 21.87 21.88 21.87 21.88 3.2K
11:29 21.88 21.88 21.86 21.87 4.6K
11:30 21.87 21.87 21.86 21.87 8.2K
11:31 21.87 21.87 21.85 21.85 5.9K
11:32 21.85 21.85 21.83 21.83 10.1K
11:33 21.83 21.83 21.81 21.82 13.9K
11:34 21.82 21.82 21.80 21.80 9.5K
11:35 21.79 21.82 21.79 21.82 10.3K
11:36 21.82 21.82 21.80 21.80 9.6K
11:37 21.80 21.80 21.78 21.78 9.0K
11:38 21.78 21.78 21.77 21.78 15.6K
11:39 21.79 21.79 21.78 21.78 2.4K
11:40 21.79 21.79 21.78 21.79 3.0K
11:41 21.79 21.79 21.77 21.77 7.8K
11:42 21.77 21.77 21.77 21.77 7.4K
11:43 21.77 21.77 21.76 21.77 5.6K
11:44 21.76 21.77 21.76 21.77 5.9K
11:45 21.77 21.77 21.76 21.77 3.9K
11:46 21.77 21.77 21.76 21.77 3.4K
11:47 21.77 21.77 21.74 21.76 21.0K
11:48 21.76 21.76 21.75 21.76 4.6K
11:49 21.76 21.76 21.76 21.76 11.7K
11:50 21.76 21.76 21.75 21.75 5.2K
11:51 21.76 21.76 21.75 21.76 3.4K
11:52 21.76 21.76 21.75 21.76 8.6K
11:53 21.76 21.77 21.76 21.76 13.4K
11:54 21.77 21.77 21.76 21.77 3.8K
11:55 21.77 21.77 21.75 21.75 8.4K
11:56 21.76 21.76 21.76 21.76 1.8K
11:57 21.76 21.76 21.75 21.76 4.5K
11:58 21.76 21.76 21.75 21.76 3.3K
11:59 21.76 21.76 21.76 21.76 16.3K
12:00 21.76 21.76 21.76 21.76 4.5K
12:01 21.76 21.77 21.76 21.77 10.6K
12:02 21.77 21.77 21.76 21.76 3.0K
12:03 21.77 21.77 21.76 21.77 18.9K
12:04 21.77 21.77 21.76 21.77 5.1K
12:05 21.77 21.77 21.76 21.77 2.3K
12:06 21.78 21.80 21.78 21.80 24.8K
12:07 21.80 21.80 21.80 21.80 4.8K
12:08 21.80 21.80 21.78 21.78 20.1K
12:09 21.79 21.79 21.78 21.78 1.8K
12:10 21.78 21.79 21.78 21.78 3.4K
12:11 21.79 21.79 21.77 21.77 13.3K
12:12 21.77 21.77 21.76 21.77 8.1K
12:13 21.77 21.77 21.76 21.77 2.7K
12:14 21.76 21.77 21.76 21.77 13.7K
12:15 21.77 21.77 21.75 21.75 9.1K
12:16 21.76 21.76 21.73 21.73 10.8K
12:17 21.73 21.73 21.72 21.72 6.0K
12:18 21.71 21.71 21.70 21.71 20.6K
12:19 21.71 21.71 21.71 21.71 5.1K
12:20 21.71 21.71 21.67 21.67 29.4K
12:21 21.67 21.68 21.67 21.68 5.2K
12:22 21.68 21.68 21.67 21.68 13.6K
12:23 21.68 21.70 21.68 21.70 12.3K
12:24 21.71 21.71 21.69 21.69 17.5K
12:25 21.70 21.73 21.70 21.73 19.6K
12:26 21.73 21.73 21.73 21.73 4.3K
12:27 21.73 21.73 21.72 21.72 8.2K
12:28 21.72 21.72 21.72 21.72 3.2K
12:29 21.72 21.74 21.71 21.74 25.5K
12:30 21.75 21.75 21.75 21.75 2.1K
12:31 21.75 21.75 21.75 21.75 2.1K
12:32 21.75 21.76 21.75 21.76 7.6K
12:33 21.76 21.76 21.75 21.75 15.2K
12:34 21.75 21.75 21.75 21.75 3.9K
12:35 21.75 21.75 21.75 21.75 5.1K
12:36 21.75 21.75 21.75 21.75 2.5K
12:37 21.75 21.75 21.74 21.74 7.6K
12:38 21.74 21.75 21.74 21.75 8.5K
12:39 21.75 21.75 21.75 21.75 5.4K
12:40 21.75 21.75 21.75 21.75 4.6K
12:41 21.75 21.75 21.75 21.75 7.5K
12:42 21.75 21.75 21.75 21.75 2.6K
12:43 21.74 21.74 21.74 21.74 20.5K
12:44 21.74 21.74 21.74 21.74 8.0K
12:45 21.74 21.75 21.74 21.75 8.2K
12:46 21.75 21.75 21.75 21.75 1.8K
12:47 21.75 21.77 21.75 21.77 19.3K
12:48 21.77 21.78 21.76 21.78 18.5K
12:49 21.78 21.78 21.76 21.76 25.2K
12:50 21.76 21.76 21.76 21.76 7.1K
12:51 21.78 21.78 21.78 21.78 4.0K
12:52 21.78 21.79 21.77 21.77 5.1K
12:53 21.78 21.78 21.77 21.78 3.4K
12:54 21.77 21.78 21.77 21.77 7.5K
12:55 21.77 21.77 21.77 21.77 2.2K
12:56 21.77 21.77 21.77 21.77 3.2K
12:57 21.77 21.77 21.76 21.76 8.2K
12:58 21.75 21.76 21.75 21.76 2.3K
12:59 21.75 21.76 21.74 21.74 11.2K
13:00 21.74 21.74 21.73 21.73 3.4K
13:01 21.74 21.74 21.71 21.71 8.8K
13:02 21.71 21.71 21.71 21.71 4.6K
13:03 21.71 21.72 21.70 21.72 24.2K
13:04 21.72 21.72 21.70 21.70 7.2K
13:05 21.71 21.71 21.70 21.71 4.0K
13:06 21.71 21.71 21.71 21.71 2.8K
13:07 21.71 21.72 21.71 21.71 11.1K
13:08 21.70 21.71 21.70 21.71 2.7K
13:09 21.71 21.71 21.70 21.70 3.9K
13:10 21.71 21.71 21.70 21.71 3.3K
13:11 21.71 21.71 21.70 21.71 2.8K
13:12 21.71 21.71 21.71 21.71 5.8K
13:13 21.71 21.71 21.71 21.71 14.7K
13:14 21.71 21.72 21.71 21.72 8.5K
13:15 21.72 21.72 21.71 21.71 3.9K
13:16 21.72 21.72 21.71 21.72 3.5K
13:17 21.72 21.72 21.71 21.72 2.3K
13:18 21.71 21.71 21.70 21.71 7.3K
13:19 21.71 21.71 21.70 21.71 21.6K
13:20 21.70 21.71 21.70 21.71 1.9K
13:21 21.71 21.71 21.71 21.71 1.9K
13:22 21.71 21.71 21.70 21.70 18.6K
13:23 21.70 21.75 21.70 21.75 90.9K
13:24 21.74 21.75 21.74 21.74 6.7K
13:25 21.77 21.77 21.77 21.77 3.8K
13:26 21.77 21.78 21.77 21.78 6.3K
13:27 21.77 21.78 21.77 21.77 3.9K
13:28 21.78 21.78 21.77 21.78 9.6K
13:29 21.77 21.77 21.76 21.77 8.7K
13:30 21.77 21.77 21.76 21.77 1.7K
13:31 21.77 21.78 21.77 21.78 6.9K
13:32 21.78 21.78 21.77 21.78 3.3K
13:33 21.78 21.78 21.78 21.78 2.1K
13:34 21.79 21.79 21.78 21.79 11.0K
13:35 21.79 21.79 21.79 21.79 3.2K
13:36 21.79 21.80 21.79 21.80 8.0K
13:37 21.79 21.79 21.79 21.79 5.5K
13:38 21.79 21.79 21.78 21.78 8.6K
13:39 21.78 21.78 21.77 21.78 2.9K
13:40 21.77 21.78 21.77 21.78 2.5K
13:41 21.77 21.78 21.77 21.78 2.0K
13:42 21.78 21.79 21.78 21.79 6.6K
13:43 21.79 21.79 21.78 21.79 8.3K
13:44 21.79 21.79 21.79 21.79 3.4K
13:45 21.79 21.79 21.79 21.79 3.4K
13:46 21.79 21.79 21.79 21.79 2.5K
13:47 21.79 21.79 21.79 21.79 2.8K
13:48 21.79 21.79 21.79 21.79 2.9K
13:49 21.79 21.79 21.78 21.78 9.0K
13:50 21.78 21.78 21.78 21.78 1.7K
13:51 21.78 21.79 21.77 21.79 20.7K
13:52 21.79 21.79 21.79 21.79 7.1K
13:53 21.79 21.80 21.79 21.80 5.5K
13:54 21.80 21.81 21.80 21.81 5.1K
13:55 21.81 21.81 21.79 21.79 19.7K
13:56 21.79 21.79 21.78 21.79 3.3K
13:57 21.79 21.79 21.78 21.78 14.5K
13:58 21.78 21.78 21.77 21.78 1.9K
13:59 21.78 21.78 21.76 21.76 26.9K
14:00 21.77 21.79 21.77 21.79 12.1K
14:01 21.78 21.78 21.75 21.76 21.3K
14:02 21.76 21.76 21.73 21.73 33.6K
14:03 21.72 21.73 21.72 21.72 17.2K
14:04 21.70 21.72 21.70 21.71 25.0K
14:05 21.71 21.72 21.70 21.72 5.0K
14:06 21.72 21.72 21.71 21.71 7.8K
14:07 21.70 21.70 21.69 21.69 27.9K
14:08 21.70 21.71 21.69 21.70 29.2K
14:09 21.70 21.72 21.69 21.72 28.4K
14:10 21.72 21.72 21.71 21.71 3.3K
14:11 21.71 21.72 21.71 21.71 6.0K
14:12 21.70 21.71 21.70 21.71 1.2K
14:13 21.70 21.70 21.69 21.69 12.4K
14:14 21.69 21.69 21.67 21.68 5.6K
14:15 21.68 21.68 21.68 21.68 0.8K
14:16 21.68 21.68 21.67 21.67 4.7K
14:17 21.67 21.67 21.63 21.63 13.0K
14:18 21.63 21.63 21.63 21.63 3.9K
14:19 21.63 21.64 21.63 21.64 8.0K
14:20 21.64 21.65 21.63 21.63 11.0K
14:21 21.64 21.64 21.64 21.64 4.6K
14:22 21.64 21.65 21.64 21.65 4.7K
14:23 21.65 21.65 21.63 21.63 10.5K
14:24 21.61 21.62 21.61 21.62 5.9K
14:25 21.62 21.63 21.62 21.62 5.7K
14:26 21.62 21.62 21.61 21.61 9.5K
14:27 21.61 21.62 21.61 21.62 2.9K
14:28 21.62 21.63 21.61 21.63 12.6K
14:29 21.63 21.63 21.63 21.63 2.7K
14:30 21.63 21.63 21.63 21.63 2.3K
14:31 21.63 21.63 21.62 21.63 2.2K
14:32 21.63 21.64 21.63 21.63 9.2K
14:33 21.63 21.64 21.63 21.64 7.6K
14:34 21.64 21.64 21.64 21.64 0.6K
14:35 21.64 21.64 21.64 21.64 3.6K
14:36 21.65 21.66 21.65 21.66 8.5K
14:37 21.66 21.66 21.65 21.66 7.1K
14:38 21.66 21.66 21.65 21.65 9.5K
14:39 21.65 21.66 21.65 21.66 6.0K
14:40 21.66 21.66 21.66 21.66 1.2K
14:41 21.66 21.66 21.66 21.66 5.4K
14:42 21.66 21.66 21.65 21.66 4.1K
14:43 21.65 21.66 21.65 21.66 2.7K
14:44 21.65 21.66 21.65 21.66 16.4K
14:45 21.66 21.66 21.66 21.66 3.1K
14:46 21.66 21.67 21.66 21.67 4.8K
14:47 21.67 21.67 21.67 21.67 5.3K
14:48 21.67 21.68 21.66 21.66 11.5K
14:49 21.66 21.67 21.66 21.67 4.4K
14:50 21.67 21.67 21.66 21.67 3.7K
14:51 21.67 21.67 21.67 21.67 4.4K
14:52 21.66 21.69 21.66 21.68 39.7K
14:53 21.68 21.69 21.68 21.69 5.6K
14:54 21.69 21.72 21.69 21.72 25.0K
14:55 21.72 21.72 21.71 21.71 24.2K
14:56 21.71 21.71 21.69 21.69 7.7K
14:57 21.70 21.70 21.69 21.70 6.8K
14:58 21.69 21.71 21.69 21.71 8.8K
14:59 21.71 21.72 21.71 21.71 18.7K
15:00 21.70 21.72 21.68 21.72 22.6K
15:01 21.72 21.72 21.71 21.72 7.3K
15:02 21.72 21.72 21.71 21.71 4.3K
15:03 21.72 21.72 21.71 21.72 8.7K
15:04 21.72 21.72 21.72 21.72 6.7K
15:05 21.72 21.72 21.71 21.72 7.2K
15:06 21.72 21.72 21.71 21.72 8.2K
15:07 21.72 21.72 21.70 21.71 21.7K
15:08 21.71 21.71 21.71 21.71 11.1K
15:09 21.71 21.71 21.71 21.71 3.0K
15:10 21.71 21.71 21.71 21.71 12.1K
15:11 21.71 21.71 21.71 21.71 5.1K
15:12 21.71 21.71 21.70 21.70 12.2K
15:13 21.70 21.70 21.69 21.69 2.9K
15:14 21.70 21.70 21.69 21.70 7.7K
15:15 21.70 21.70 21.70 21.70 7.2K
15:16 21.70 21.70 21.70 21.70 2.9K
15:17 21.70 21.70 21.70 21.70 2.4K
15:18 21.68 21.68 21.68 21.68 19.7K
15:19 21.68 21.69 21.68 21.68 15.2K
15:20 21.67 21.68 21.67 21.67 5.6K
15:21 21.68 21.68 21.68 21.68 3.0K
15:22 21.68 21.69 21.68 21.69 7.4K
15:23 21.69 21.69 21.67 21.67 10.5K
15:24 21.68 21.68 21.67 21.67 2.6K
15:25 21.68 21.68 21.67 21.67 5.6K
15:26 21.67 21.67 21.65 21.66 16.2K
15:27 21.66 21.66 21.65 21.66 4.5K
15:28 21.66 21.66 21.65 21.66 22.9K
15:29 21.66 21.66 21.65 21.66 8.1K
15:30 21.66 21.66 21.66 21.66 1.8K
15:31 21.66 21.66 21.65 21.65 16.0K
15:32 21.65 21.65 21.65 21.65 5.6K
15:33 21.64 21.65 21.64 21.65 7.5K
15:34 21.64 21.67 21.64 21.67 21.4K
15:35 21.67 21.67 21.66 21.66 8.1K
15:36 21.66 21.67 21.66 21.67 16.1K
15:37 21.66 21.67 21.66 21.66 4.8K
15:38 21.65 21.66 21.64 21.65 24.5K
15:39 21.65 21.65 21.65 21.65 10.3K
15:40 21.65 21.65 21.64 21.64 8.1K
15:41 21.65 21.65 21.64 21.65 15.8K
15:42 21.66 21.67 21.66 21.66 11.6K
15:43 21.66 21.66 21.65 21.65 10.0K
15:44 21.65 21.66 21.65 21.66 15.6K
15:45 21.66 21.67 21.66 21.67 12.8K
15:46 21.67 21.69 21.67 21.69 14.0K
15:47 21.69 21.70 21.68 21.70 12.7K
15:48 21.70 21.70 21.69 21.69 18.3K
15:49 21.68 21.68 21.67 21.68 19.7K
15:50 21.68 21.68 21.67 21.67 33.9K
15:51 21.68 21.68 21.66 21.66 42.7K
15:52 21.66 21.67 21.66 21.67 13.6K
15:53 21.67 21.68 21.67 21.68 38.9K
15:54 21.68 21.69 21.66 21.66 47.4K
15:55 21.66 21.66 21.65 21.65 65.9K
15:56 21.65 21.66 21.65 21.65 39.2K
15:57 21.66 21.66 21.65 21.65 71.6K
15:58 21.65 21.65 21.62 21.62 134.9K
15:59 21.62 21.66 21.62 21.64 1,374.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available