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 21.64 21.64 21.61 21.62 32.1K
09:31 21.69 21.70 21.69 21.70 0.3K
09:32 21.62 21.69 21.62 21.69 0.4K
09:33 21.68 21.69 21.61 21.68 4.6K
09:34 21.69 21.69 21.69 21.69 0.2K
09:35 21.66 21.75 21.66 21.75 10.3K
09:36 21.74 21.78 21.74 21.78 11.4K
09:37 21.78 21.80 21.78 21.80 7.5K
09:38 21.80 21.80 21.79 21.79 4.8K
09:39 21.79 21.80 21.79 21.80 2.3K
09:40 21.80 21.80 21.79 21.79 4.9K
09:41 21.76 21.76 21.76 21.76 17.5K
09:42 21.75 21.75 21.73 21.74 12.3K
09:43 21.75 21.75 21.75 21.75 9.8K
09:44 21.76 21.77 21.76 21.76 6.3K
09:45 21.76 21.79 21.76 21.79 21.3K
09:46 21.81 21.85 21.81 21.85 49.5K
09:47 21.84 21.85 21.84 21.84 6.6K
09:48 21.84 21.84 21.82 21.82 11.5K
09:49 21.82 21.82 21.82 21.82 0.8K
09:50 21.82 21.82 21.81 21.81 8.4K
09:51 21.77 21.77 21.77 21.77 2.8K
09:52 21.78 21.78 21.78 21.78 2.3K
09:53 21.78 21.78 21.74 21.74 6.2K
09:54 21.74 21.74 21.74 21.74 2.6K
09:55 21.74 21.77 21.74 21.75 7.9K
09:56 21.75 21.78 21.75 21.75 80.1K
09:57 21.75 21.76 21.75 21.76 58.3K
09:58 21.75 21.80 21.75 21.80 17.2K
09:59 21.81 21.86 21.81 21.86 5.5K
10:00 21.85 21.85 21.84 21.84 4.5K
10:01 21.85 21.88 21.85 21.85 153.8K
10:02 21.85 21.85 21.83 21.83 12.4K
10:03 21.83 21.85 21.83 21.85 13.4K
10:04 21.85 21.85 21.84 21.85 9.4K
10:05 21.85 21.85 21.84 21.85 21.9K
10:06 21.85 21.87 21.85 21.85 23.3K
10:07 21.85 21.85 21.84 21.85 3.9K
10:08 21.85 21.85 21.84 21.85 9.1K
10:09 21.85 21.85 21.85 21.85 0.5K
10:10 21.85 21.85 21.84 21.85 2.4K
10:11 21.84 21.84 21.84 21.84 3.6K
10:12 21.85 21.85 21.83 21.83 7.2K
10:13 21.84 21.84 21.84 21.84 13.9K
10:14 21.84 21.85 21.84 21.85 5.2K
10:15 21.85 21.88 21.85 21.88 64.4K
10:16 21.88 21.89 21.87 21.89 11.0K
10:17 21.90 21.90 21.88 21.88 11.7K
10:18 21.88 21.89 21.88 21.89 3.7K
10:19 21.89 21.91 21.89 21.91 17.7K
10:20 21.91 21.92 21.90 21.92 15.3K
10:21 21.92 21.92 21.87 21.87 17.6K
10:22 21.88 21.88 21.88 21.88 3.1K
10:23 21.89 21.91 21.89 21.90 143.3K
10:24 21.90 21.90 21.89 21.90 4.9K
10:25 21.90 21.91 21.89 21.90 13.8K
10:26 21.89 21.90 21.89 21.89 10.2K
10:27 21.89 21.89 21.88 21.89 3.0K
10:28 21.89 21.89 21.88 21.89 5.2K
10:29 21.89 21.89 21.88 21.88 6.6K
10:30 21.89 21.90 21.87 21.90 36.1K
10:31 21.90 21.91 21.90 21.91 4.6K
10:32 21.91 21.92 21.91 21.92 5.0K
10:33 21.92 21.92 21.92 21.92 15.9K
10:34 21.92 21.92 21.92 21.92 2.5K
10:35 21.92 21.95 21.92 21.95 10.8K
10:36 21.95 21.95 21.92 21.92 16.4K
10:37 21.92 21.92 21.90 21.90 14.1K
10:38 21.89 21.90 21.89 21.90 3.5K
10:39 21.90 21.91 21.90 21.91 5.3K
10:40 21.90 21.90 21.88 21.88 125.9K
10:41 21.88 21.88 21.88 21.88 2.4K
10:42 21.88 21.88 21.85 21.85 20.9K
10:43 21.85 21.85 21.85 21.85 2.4K
10:44 21.84 21.84 21.81 21.81 114.7K
10:45 21.80 21.80 21.76 21.77 6.6K
10:46 21.76 21.76 21.75 21.75 4.2K
10:47 21.76 21.76 21.72 21.72 13.2K
10:48 21.72 21.73 21.72 21.72 2.8K
10:49 21.72 21.77 21.72 21.77 9.3K
10:50 21.77 21.77 21.76 21.76 9.2K
10:51 21.78 21.80 21.78 21.79 9.2K
10:52 21.77 21.77 21.76 21.76 6.8K
10:53 21.75 21.76 21.75 21.76 2.2K
10:54 21.77 21.77 21.76 21.77 4.0K
10:55 21.77 21.79 21.77 21.78 4.1K
10:56 21.79 21.79 21.78 21.78 1.4K
10:57 21.78 21.78 21.77 21.78 10.9K
10:58 21.77 21.79 21.77 21.79 6.0K
10:59 21.79 21.79 21.78 21.79 2.2K
11:00 21.79 21.79 21.78 21.79 2.3K
11:01 21.79 21.80 21.79 21.80 4.5K
11:02 21.79 21.79 21.78 21.78 11.7K
11:03 21.79 21.79 21.78 21.78 12.1K
11:04 21.79 21.80 21.78 21.80 3.9K
11:05 21.80 21.80 21.79 21.80 2.1K
11:06 21.79 21.80 21.79 21.79 7.3K
11:07 21.79 21.79 21.78 21.79 7.8K
11:08 21.79 21.80 21.78 21.80 5.4K
11:09 21.80 21.82 21.80 21.82 7.8K
11:10 21.83 21.83 21.81 21.81 7.4K
11:11 21.81 21.82 21.81 21.82 3.2K
11:12 21.81 21.83 21.81 21.83 46.0K
11:13 21.83 21.84 21.83 21.84 2.6K
11:14 21.84 21.86 21.84 21.86 5.1K
11:15 21.86 21.86 21.85 21.85 10.3K
11:16 21.85 21.89 21.85 21.89 43.2K
11:17 21.89 21.89 21.88 21.88 5.1K
11:18 21.89 21.90 21.89 21.90 9.3K
11:19 21.91 21.91 21.90 21.90 2.3K
11:20 21.91 21.91 21.90 21.91 3.1K
11:21 21.91 21.93 21.91 21.91 8.5K
11:22 21.91 21.93 21.91 21.93 46.4K
11:23 21.93 21.93 21.92 21.93 2.9K
11:24 21.93 21.95 21.93 21.95 11.6K
11:25 21.95 21.96 21.95 21.95 2.4K
11:26 21.95 21.97 21.95 21.97 4.4K
11:27 21.98 21.98 21.96 21.96 7.9K
11:28 21.96 21.97 21.96 21.96 10.6K
11:29 21.96 21.96 21.96 21.96 1.2K
11:30 21.96 21.97 21.96 21.97 6.7K
11:31 21.97 21.98 21.94 21.94 26.4K
11:32 21.94 21.94 21.93 21.94 46.2K
11:33 21.95 21.95 21.94 21.94 10.1K
11:34 21.95 21.95 21.94 21.95 81.1K
11:35 21.99 22.02 21.99 22.02 46.7K
11:36 22.03 22.03 22.02 22.03 4.5K
11:37 22.02 22.03 22.02 22.03 6.5K
11:38 22.02 22.03 22.00 22.00 32.5K
11:39 21.99 21.99 21.99 21.99 5.5K
11:40 21.99 21.99 21.98 21.98 11.3K
11:41 21.98 21.99 21.98 21.99 19.4K
11:42 21.99 21.99 21.98 21.98 11.3K
11:43 21.98 21.98 21.98 21.98 24.3K
11:44 21.97 21.98 21.97 21.98 8.9K
11:45 21.98 22.03 21.98 22.03 107.9K
11:46 22.02 22.02 22.01 22.01 22.0K
11:47 22.01 22.01 22.00 22.00 12.9K
11:48 22.01 22.04 22.01 22.04 5.8K
11:49 22.04 22.05 22.04 22.05 3.2K
11:50 22.06 22.06 22.01 22.01 20.4K
11:51 22.02 22.03 22.01 22.03 5.0K
11:52 22.03 22.03 22.01 22.01 3.0K
11:53 22.02 22.02 22.02 22.02 4.7K
11:54 22.02 22.03 22.02 22.03 4.9K
11:55 22.03 22.03 22.03 22.03 8.4K
11:56 22.03 22.03 22.01 22.01 11.4K
11:57 21.99 22.00 21.99 22.00 8.9K
11:58 22.00 22.00 22.00 22.00 3.1K
11:59 22.00 22.00 22.00 22.00 4.0K
12:00 22.00 22.00 21.98 21.98 11.4K
12:01 21.98 21.98 21.98 21.98 1.1K
12:02 21.97 21.99 21.97 21.99 5.1K
12:03 21.99 21.99 21.99 21.99 1.6K
12:04 21.99 21.99 21.98 21.98 2.4K
12:05 21.98 22.00 21.98 21.99 6.2K
12:06 22.00 22.00 21.99 22.00 2.7K
12:07 22.00 22.00 21.99 22.00 1.7K
12:08 21.99 22.00 21.99 22.00 4.6K
12:09 22.00 22.00 21.99 22.00 1.4K
12:10 21.98 21.99 21.98 21.99 5.6K
12:11 21.99 21.99 21.99 21.99 6.9K
12:12 21.98 21.99 21.98 21.99 2.0K
12:13 21.97 21.98 21.97 21.98 4.9K
12:14 21.97 21.98 21.97 21.98 2.7K
12:15 21.98 21.98 21.98 21.98 0.8K
12:16 21.98 21.98 21.98 21.98 6.7K
12:17 21.97 21.97 21.97 21.97 9.1K
12:18 21.96 21.96 21.95 21.96 4.2K
12:19 21.96 21.96 21.95 21.95 2.4K
12:20 21.96 21.96 21.95 21.96 2.2K
12:21 21.96 21.96 21.95 21.96 2.9K
12:22 21.96 21.96 21.95 21.96 2.5K
12:23 21.96 21.97 21.96 21.97 6.9K
12:24 21.97 21.97 21.96 21.96 2.2K
12:25 21.97 21.97 21.97 21.97 3.9K
12:26 21.97 21.98 21.97 21.98 7.6K
12:27 21.98 22.00 21.98 21.99 9.1K
12:28 21.99 21.99 21.98 21.98 2.8K
12:29 21.99 21.99 21.98 21.98 11.7K
12:30 21.99 22.00 21.99 22.00 3.7K
12:31 22.00 22.00 22.00 22.00 1.6K
12:32 22.00 22.00 22.00 22.00 2.4K
12:33 22.00 22.01 22.00 22.00 9.3K
12:34 22.00 22.00 21.99 21.99 23.2K
12:35 21.99 21.99 21.99 21.99 5.5K
12:36 21.99 21.99 21.99 21.99 3.4K
12:37 21.99 21.99 21.99 21.99 1.3K
12:38 21.99 21.99 21.99 21.99 1.8K
12:39 21.99 22.00 21.99 22.00 5.6K
12:40 22.00 22.01 22.00 22.01 8.2K
12:41 22.01 22.02 22.01 22.02 8.3K
12:42 22.02 22.02 22.02 22.02 13.4K
12:43 22.02 22.03 22.01 22.03 8.3K
12:44 22.03 22.03 22.01 22.02 38.6K
12:45 22.04 22.04 22.03 22.04 9.7K
12:46 22.03 22.03 22.03 22.03 9.8K
12:47 22.03 22.03 22.03 22.03 2.0K
12:48 22.02 22.02 22.02 22.02 8.3K
12:49 22.01 22.01 22.00 22.01 5.9K
12:50 22.02 22.02 22.01 22.01 16.0K
12:51 22.01 22.02 22.00 22.01 4.6K
12:52 22.00 22.01 22.00 22.01 5.7K
12:53 22.01 22.01 22.00 22.01 7.4K
12:54 22.01 22.01 22.00 22.00 3.9K
12:55 22.01 22.01 22.01 22.01 9.6K
12:56 22.01 22.01 21.99 22.00 8.4K
12:57 21.99 22.00 21.99 21.99 3.1K
12:58 21.99 22.00 21.99 22.00 2.8K
12:59 22.00 22.00 21.98 21.99 6.3K
13:00 21.99 21.99 21.99 21.99 17.0K
13:01 21.99 22.00 21.99 22.00 10.5K
13:02 22.00 22.00 21.99 22.00 3.1K
13:03 22.00 22.00 21.99 22.00 4.2K
13:04 21.99 22.00 21.99 22.00 10.8K
13:05 22.00 22.00 22.00 22.00 2.6K
13:06 22.00 22.00 21.99 21.99 27.8K
13:07 21.99 21.99 21.98 21.98 4.4K
13:08 21.99 21.99 21.98 21.99 25.1K
13:09 21.99 21.99 21.98 21.98 5.7K
13:10 21.98 21.98 21.97 21.97 4.0K
13:11 21.98 21.98 21.97 21.98 2.6K
13:12 21.97 21.98 21.97 21.98 2.7K
13:13 21.98 21.98 21.97 21.97 4.6K
13:14 21.97 21.98 21.97 21.98 2.8K
13:15 21.97 21.98 21.97 21.98 3.0K
13:16 21.98 21.98 21.98 21.98 10.2K
13:17 21.98 21.98 21.97 21.98 6.1K
13:18 21.98 21.98 21.98 21.98 1.2K
13:19 22.01 22.04 22.01 22.03 61.1K
13:20 22.03 22.03 22.03 22.03 3.2K
13:21 22.03 22.04 22.02 22.04 19.2K
13:22 22.03 22.05 22.03 22.05 5.5K
13:23 22.04 22.06 22.04 22.06 3.9K
13:24 22.06 22.06 22.05 22.05 6.9K
13:25 22.06 22.06 22.06 22.06 1.1K
13:26 22.06 22.06 22.05 22.05 2.1K
13:27 22.06 22.06 22.06 22.06 1.1K
13:28 22.06 22.07 22.05 22.07 3.3K
13:29 22.07 22.07 22.06 22.06 9.1K
13:30 22.06 22.06 22.06 22.06 2.6K
13:31 22.06 22.06 22.06 22.06 1.7K
13:32 22.06 22.06 22.06 22.06 2.7K
13:33 22.06 22.06 22.06 22.06 1.0K
13:34 22.06 22.06 22.06 22.06 14.0K
13:35 22.05 22.05 22.05 22.05 10.2K
13:36 22.05 22.06 22.05 22.06 4.8K
13:37 22.06 22.06 22.06 22.06 1.3K
13:38 22.06 22.06 22.06 22.06 0.6K
13:39 22.06 22.07 22.06 22.07 31.1K
13:40 22.07 22.08 22.07 22.08 4.3K
13:41 22.08 22.08 22.05 22.05 15.8K
13:42 22.05 22.05 22.05 22.05 3.1K
13:43 22.05 22.05 22.05 22.05 0.8K
13:44 22.05 22.05 22.04 22.04 4.8K
13:45 22.05 22.05 22.05 22.05 2.5K
13:46 22.05 22.05 22.05 22.05 1.8K
13:47 22.04 22.05 22.04 22.05 1.5K
13:48 22.05 22.05 22.04 22.05 2.6K
13:49 22.05 22.05 22.05 22.05 2.1K
13:50 22.05 22.05 22.04 22.04 5.7K
13:51 22.04 22.05 22.04 22.05 4.4K
13:52 22.05 22.05 22.05 22.05 0.8K
13:53 22.05 22.05 22.05 22.05 1.6K
13:54 22.05 22.05 22.04 22.05 6.0K
13:55 22.05 22.05 22.04 22.05 1.7K
13:56 22.04 22.05 22.04 22.04 10.0K
13:57 22.04 22.04 22.04 22.04 3.0K
13:58 22.04 22.04 22.03 22.04 2.9K
13:59 22.03 22.03 22.02 22.03 10.2K
14:00 22.03 22.03 22.02 22.03 1.7K
14:01 22.03 22.03 22.02 22.02 4.9K
14:02 22.03 22.04 22.03 22.04 3.7K
14:03 22.04 22.06 22.04 22.06 4.7K
14:04 22.06 22.06 22.04 22.04 10.8K
14:05 22.05 22.05 22.05 22.05 4.5K
14:06 22.05 22.05 22.05 22.05 1.7K
14:07 22.04 22.05 22.04 22.05 1.3K
14:08 22.05 22.06 22.05 22.06 4.9K
14:09 22.06 22.06 22.06 22.06 2.0K
14:10 22.05 22.06 22.05 22.05 5.4K
14:11 22.05 22.05 22.04 22.04 6.2K
14:12 22.04 22.05 22.04 22.04 3.9K
14:13 22.05 22.05 22.04 22.05 1.3K
14:14 22.03 22.04 22.03 22.04 7.6K
14:15 22.04 22.04 22.03 22.03 5.3K
14:16 22.03 22.05 22.03 22.05 16.5K
14:17 22.05 22.05 22.05 22.05 1.8K
14:18 22.05 22.05 22.05 22.05 2.8K
14:19 22.05 22.05 22.04 22.05 12.3K
14:20 22.04 22.05 22.04 22.04 4.1K
14:21 22.05 22.05 22.05 22.05 18.3K
14:22 22.05 22.05 22.04 22.05 9.8K
14:23 22.05 22.05 22.04 22.04 2.8K
14:24 22.03 22.03 22.03 22.03 17.6K
14:25 22.03 22.03 22.01 22.01 19.2K
14:26 22.00 22.00 22.00 22.00 10.3K
14:27 21.99 22.00 21.99 22.00 3.7K
14:28 22.00 22.00 21.99 21.99 11.3K
14:29 21.99 21.99 21.99 21.99 4.4K
14:30 22.00 22.01 21.99 22.00 14.3K
14:31 22.01 22.01 22.00 22.01 4.7K
14:32 22.01 22.01 22.00 22.00 11.2K
14:33 22.00 22.00 21.99 21.99 2.5K
14:34 22.00 22.00 21.98 21.98 9.4K
14:35 21.98 21.99 21.98 21.98 9.3K
14:36 21.97 21.99 21.97 21.99 5.2K
14:37 21.98 21.99 21.98 21.99 3.4K
14:38 21.99 22.00 21.99 22.00 10.8K
14:39 22.00 22.00 22.00 22.00 34.9K
14:40 22.00 22.00 21.98 21.98 8.4K
14:41 21.99 21.99 21.99 21.99 6.7K
14:42 22.00 22.00 22.00 21.99 4.4K
14:43 22.00 22.00 21.99 21.99 8.9K
14:44 21.98 21.99 21.98 21.98 4.0K
14:45 21.98 21.98 21.98 21.98 2.0K
14:46 21.98 21.98 21.97 21.97 9.3K
14:47 21.96 21.96 21.95 21.96 5.4K
14:48 21.96 21.96 21.95 21.95 4.6K
14:49 21.96 21.96 21.96 21.96 3.8K
14:50 21.95 21.96 21.95 21.95 3.2K
14:51 21.96 21.96 21.95 21.96 3.5K
14:52 21.96 21.96 21.95 21.96 4.6K
14:53 21.95 21.95 21.95 21.95 4.5K
14:54 21.96 21.96 21.95 21.95 5.6K
14:55 21.95 21.97 21.95 21.97 17.5K
14:56 21.96 21.97 21.96 21.96 5.1K
14:57 21.96 21.97 21.96 21.96 6.0K
14:58 21.97 21.97 21.96 21.97 2.5K
14:59 21.96 21.97 21.96 21.97 18.2K
15:00 21.97 21.97 21.96 21.96 4.7K
15:01 21.97 21.97 21.96 21.96 7.1K
15:02 21.97 21.97 21.96 21.96 10.3K
15:03 21.96 21.96 21.96 21.96 9.7K
15:04 21.97 21.97 21.96 21.96 9.0K
15:05 21.96 21.97 21.96 21.97 4.0K
15:06 21.97 21.97 21.97 21.97 4.2K
15:07 21.97 21.98 21.97 21.98 6.9K
15:08 21.98 21.98 21.97 21.98 4.4K
15:09 21.98 21.98 21.98 21.98 4.9K
15:10 21.98 21.98 21.97 21.97 5.4K
15:11 21.97 21.98 21.97 21.98 8.3K
15:12 21.98 21.98 21.96 21.96 12.6K
15:13 21.96 21.97 21.95 21.95 17.3K
15:14 21.95 21.96 21.95 21.95 4.8K
15:15 21.95 21.95 21.94 21.95 12.5K
15:16 21.95 21.96 21.95 21.96 16.4K
15:17 21.96 21.96 21.95 21.96 4.2K
15:18 21.96 21.96 21.94 21.95 10.6K
15:19 21.94 21.95 21.92 21.92 12.7K
15:20 21.93 21.93 21.92 21.92 5.8K
15:21 21.94 21.94 21.94 21.94 30.4K
15:22 21.94 21.94 21.93 21.94 6.7K
15:23 21.93 21.93 21.92 21.92 13.5K
15:24 21.93 21.93 21.93 21.93 5.2K
15:25 21.92 21.94 21.92 21.93 31.9K
15:26 21.93 21.94 21.93 21.94 8.5K
15:27 21.94 21.94 21.94 21.94 7.4K
15:28 21.95 21.96 21.95 21.96 15.6K
15:29 21.96 21.96 21.94 21.94 21.2K
15:30 21.94 21.95 21.92 21.93 59.4K
15:31 21.93 21.93 21.92 21.93 10.8K
15:32 21.93 21.93 21.91 21.92 34.9K
15:33 21.92 21.93 21.91 21.93 30.0K
15:34 21.93 21.93 21.92 21.93 13.6K
15:35 21.93 21.93 21.92 21.92 29.7K
15:36 21.93 21.94 21.93 21.94 41.0K
15:37 21.94 21.94 21.94 21.94 9.2K
15:38 21.94 21.94 21.94 21.94 9.5K
15:39 21.95 21.95 21.94 21.94 21.3K
15:40 21.94 21.94 21.91 21.92 23.6K
15:41 21.92 21.93 21.92 21.93 12.5K
15:42 21.93 21.93 21.93 21.93 9.9K
15:43 21.92 21.94 21.92 21.94 21.0K
15:44 21.94 21.94 21.93 21.94 10.5K
15:45 21.94 21.96 21.94 21.95 28.0K
15:46 21.95 21.96 21.95 21.96 16.9K
15:47 21.95 21.96 21.95 21.95 39.4K
15:48 21.97 21.98 21.97 21.98 12.7K
15:49 21.98 21.98 21.97 21.97 32.4K
15:50 21.97 21.97 21.95 21.96 42.8K
15:51 21.96 21.97 21.96 21.97 21.0K
15:52 21.97 21.97 21.97 21.97 25.9K
15:53 21.97 21.97 21.96 21.97 17.1K
15:54 21.96 21.97 21.96 21.97 54.7K
15:55 21.97 21.98 21.97 21.98 80.9K
15:56 21.98 22.00 21.97 21.98 200.6K
15:57 21.98 21.98 21.97 21.98 45.4K
15:58 21.97 21.98 21.96 21.96 248.0K
15:59 21.98 22.00 21.97 21.99 1,139.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available