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 20.47 20.53 20.44 20.49 40.1K
09:31 20.50 20.50 20.47 20.47 5.8K
09:32 20.47 20.51 20.44 20.44 18.0K
09:33 20.42 20.42 20.42 20.42 1.0K
09:34 20.41 20.41 20.35 20.35 8.8K
09:35 20.35 20.36 20.34 20.36 6.2K
09:36 20.35 20.35 20.33 20.35 6.9K
09:37 20.35 20.35 20.33 20.34 8.7K
09:38 20.33 20.35 20.32 20.35 7.4K
09:39 20.36 20.36 20.35 20.36 27.1K
09:40 20.28 20.30 20.28 20.30 17.9K
09:41 20.31 20.31 20.29 20.31 13.6K
09:42 20.31 20.32 20.28 20.28 3.0K
09:43 20.28 20.29 20.28 20.27 8.4K
09:44 20.26 20.28 20.26 20.27 5.2K
09:45 20.28 20.37 20.28 20.37 12.4K
09:46 20.37 20.38 20.35 20.36 13.3K
09:47 20.36 20.36 20.36 20.36 4.5K
09:48 20.35 20.36 20.35 20.36 1.4K
09:49 20.37 20.40 20.37 20.40 5.7K
09:50 20.40 20.40 20.36 20.37 10.4K
09:51 20.37 20.37 20.35 20.36 8.3K
09:52 20.37 20.38 20.37 20.37 160.7K
09:53 20.41 20.42 20.41 20.41 7.1K
09:54 20.41 20.41 20.40 20.41 5.9K
09:55 20.42 20.42 20.39 20.39 16.0K
09:56 20.36 20.36 20.35 20.36 8.1K
09:57 20.35 20.37 20.35 20.37 4.8K
09:58 20.37 20.37 20.37 20.37 2.6K
09:59 20.36 20.36 20.35 20.36 8.5K
10:00 20.36 20.36 20.32 20.34 7.3K
10:01 20.34 20.34 20.33 20.34 5.5K
10:02 20.34 20.35 20.33 20.33 20.6K
10:03 20.34 20.36 20.34 20.34 9.4K
10:04 20.34 20.34 20.33 20.34 3.8K
10:05 20.34 20.35 20.34 20.35 4.4K
10:06 20.35 20.35 20.32 20.33 10.4K
10:07 20.34 20.34 20.32 20.33 5.7K
10:08 20.35 20.42 20.35 20.42 31.0K
10:09 20.42 20.42 20.42 20.42 6.5K
10:10 20.41 20.41 20.41 20.41 5.3K
10:11 20.41 20.43 20.41 20.42 5.4K
10:12 20.44 20.44 20.42 20.43 4.9K
10:13 20.43 20.43 20.40 20.41 7.0K
10:14 20.41 20.42 20.41 20.42 8.9K
10:15 20.41 20.42 20.41 20.42 3.6K
10:16 20.43 20.43 20.40 20.41 6.8K
10:17 20.40 20.41 20.40 20.40 2.7K
10:18 20.40 20.42 20.38 20.42 7.7K
10:19 20.42 20.42 20.39 20.39 5.4K
10:20 20.39 20.40 20.38 20.39 5.4K
10:21 20.39 20.39 20.37 20.37 2.1K
10:22 20.36 20.36 20.35 20.36 4.8K
10:23 20.37 20.37 20.34 20.34 8.5K
10:24 20.34 20.34 20.33 20.34 5.6K
10:25 20.34 20.36 20.34 20.35 8.7K
10:26 20.35 20.35 20.29 20.29 13.9K
10:27 20.27 20.31 20.27 20.31 25.6K
10:28 20.31 20.31 20.31 20.31 6.9K
10:29 20.31 20.33 20.31 20.32 14.3K
10:30 20.32 20.33 20.32 20.33 3.4K
10:31 20.32 20.32 20.31 20.31 79.9K
10:32 20.32 20.33 20.32 20.33 2.8K
10:33 20.33 20.35 20.31 20.34 14.0K
10:34 20.34 20.36 20.34 20.36 13.5K
10:35 20.36 20.36 20.35 20.36 4.0K
10:36 20.37 20.38 20.34 20.35 9.0K
10:37 20.36 20.36 20.35 20.35 6.0K
10:38 20.34 20.35 20.34 20.35 28.1K
10:39 20.35 20.35 20.34 20.35 5.9K
10:40 20.35 20.36 20.35 20.36 6.3K
10:41 20.36 20.36 20.35 20.35 5.0K
10:42 20.36 20.36 20.35 20.35 4.1K
10:43 20.37 20.38 20.36 20.36 14.5K
10:44 20.35 20.35 20.34 20.34 6.1K
10:45 20.35 20.35 20.31 20.31 21.7K
10:46 20.31 20.32 20.31 20.31 12.8K
10:47 20.31 20.32 20.31 20.31 9.8K
10:48 20.31 20.31 20.31 20.31 1.0K
10:49 20.31 20.31 20.31 20.31 3.7K
10:50 20.31 20.31 20.31 20.31 3.6K
10:51 20.31 20.31 20.28 20.29 9.0K
10:52 20.29 20.29 20.28 20.29 2.6K
10:53 20.29 20.30 20.29 20.29 14.3K
10:54 20.30 20.30 20.30 20.30 2.2K
10:55 20.30 20.30 20.29 20.29 5.8K
10:56 20.29 20.29 20.27 20.27 12.1K
10:57 20.27 20.27 20.25 20.26 7.7K
10:58 20.26 20.26 20.26 20.26 4.2K
10:59 20.26 20.27 20.26 20.27 8.3K
11:00 20.27 20.27 20.24 20.25 14.4K
11:01 20.25 20.29 20.25 20.29 29.1K
11:02 20.29 20.30 20.29 20.30 1.4K
11:03 20.30 20.30 20.29 20.29 7.3K
11:04 20.26 20.29 20.26 20.28 40.1K
11:05 20.28 20.31 20.28 20.30 17.4K
11:06 20.31 20.34 20.31 20.33 27.9K
11:07 20.32 20.32 20.31 20.31 20.5K
11:08 20.31 20.31 20.31 20.31 15.9K
11:09 20.30 20.30 20.29 20.29 13.2K
11:10 20.28 20.29 20.28 20.29 13.0K
11:11 20.29 20.29 20.28 20.28 2.7K
11:12 20.29 20.29 20.28 20.27 16.1K
11:13 20.27 20.29 20.27 20.28 11.2K
11:14 20.28 20.29 20.28 20.27 7.2K
11:15 20.29 20.29 20.28 20.29 18.9K
11:16 20.29 20.30 20.29 20.30 8.2K
11:17 20.30 20.30 20.30 20.30 23.1K
11:18 20.30 20.30 20.29 20.30 351.7K
11:19 20.26 20.26 20.23 20.24 43.5K
11:20 20.24 20.24 20.24 20.24 11.5K
11:21 20.24 20.25 20.24 20.25 5.4K
11:22 20.23 20.23 20.22 20.22 6.6K
11:23 20.23 20.24 20.23 20.24 6.3K
11:24 20.24 20.24 20.23 20.24 2.2K
11:25 20.23 20.25 20.23 20.25 11.3K
11:26 20.25 20.25 20.24 20.24 3.8K
11:27 20.25 20.26 20.24 20.26 13.6K
11:28 20.26 20.26 20.26 20.26 3.5K
11:29 20.26 20.27 20.26 20.27 11.5K
11:30 20.27 20.27 20.27 20.27 15.5K
11:31 20.27 20.27 20.27 20.27 1.2K
11:32 20.27 20.27 20.26 20.27 2.6K
11:33 20.27 20.27 20.27 20.27 3.5K
11:34 20.27 20.27 20.27 20.27 3.7K
11:35 20.27 20.27 20.26 20.26 20.3K
11:36 20.27 20.27 20.26 20.27 6.5K
11:37 20.27 20.27 20.27 20.27 24.2K
11:38 20.28 20.29 20.28 20.29 6.7K
11:39 20.29 20.29 20.29 20.29 3.1K
11:40 20.28 20.29 20.28 20.29 3.4K
11:41 20.29 20.29 20.29 20.29 17.0K
11:42 20.29 20.29 20.29 20.29 5.4K
11:43 20.28 20.29 20.28 20.27 9.5K
11:44 20.28 20.28 20.28 20.27 3.6K
11:45 20.30 20.30 20.30 20.30 10.0K
11:46 20.30 20.30 20.30 20.30 4.1K
11:47 20.29 20.29 20.29 20.29 2.0K
11:48 20.30 20.30 20.29 20.29 2.3K
11:49 20.30 20.30 20.28 20.29 22.2K
11:50 20.29 20.31 20.28 20.31 20.2K
11:51 20.30 20.31 20.30 20.31 1.3K
11:52 20.31 20.33 20.31 20.33 5.4K
11:53 20.33 20.33 20.31 20.32 5.7K
11:54 20.32 20.32 20.32 20.32 3.7K
11:55 20.31 20.31 20.30 20.30 16.9K
11:56 20.30 20.30 20.29 20.30 10.2K
11:57 20.29 20.30 20.28 20.28 13.6K
11:58 20.28 20.29 20.28 20.28 16.8K
11:59 20.29 20.29 20.29 20.29 1.6K
12:00 20.29 20.29 20.28 20.28 14.3K
12:01 20.29 20.29 20.29 20.29 3.2K
12:02 20.28 20.28 20.28 20.27 5.4K
12:03 20.27 20.27 20.27 20.27 11.2K
12:04 20.26 20.27 20.26 20.26 12.1K
12:05 20.25 20.25 20.25 20.25 3.4K
12:06 20.25 20.25 20.25 20.25 5.9K
12:07 20.25 20.25 20.25 20.25 8.9K
12:08 20.24 20.25 20.24 20.24 5.6K
12:09 20.24 20.25 20.24 20.25 3.2K
12:10 20.22 20.24 20.22 20.24 28.7K
12:11 20.25 20.25 20.24 20.24 52.4K
12:12 20.23 20.23 20.23 20.23 6.2K
12:13 20.23 20.24 20.23 20.24 6.5K
12:14 20.24 20.25 20.24 20.25 12.2K
12:15 20.25 20.25 20.25 20.25 6.2K
12:16 20.25 20.25 20.24 20.25 11.2K
12:17 20.25 20.25 20.24 20.25 4.9K
12:18 20.25 20.25 20.25 20.25 10.7K
12:19 20.25 20.26 20.25 20.26 13.8K
12:20 20.26 20.26 20.24 20.24 12.9K
12:21 20.24 20.24 20.24 20.24 5.2K
12:22 20.24 20.25 20.24 20.25 9.8K
12:23 20.25 20.27 20.25 20.27 7.8K
12:24 20.27 20.27 20.26 20.26 4.4K
12:25 20.27 20.27 20.26 20.26 9.8K
12:26 20.26 20.26 20.25 20.26 15.2K
12:27 20.26 20.26 20.26 20.26 0.8K
12:28 20.26 20.26 20.25 20.25 2.8K
12:29 20.26 20.26 20.25 20.25 9.6K
12:30 20.25 20.25 20.25 20.25 3.9K
12:31 20.25 20.26 20.25 20.26 13.0K
12:32 20.27 20.27 20.27 20.27 1.8K
12:33 20.27 20.27 20.27 20.27 2.4K
12:34 20.26 20.26 20.25 20.25 8.8K
12:35 20.25 20.26 20.25 20.26 2.5K
12:36 20.26 20.26 20.26 20.26 3.3K
12:37 20.26 20.27 20.26 20.27 7.6K
12:38 20.27 20.28 20.27 20.28 4.9K
12:39 20.28 20.28 20.28 20.28 12.9K
12:40 20.28 20.28 20.28 20.27 0.7K
12:41 20.29 20.29 20.29 20.29 5.7K
12:42 20.29 20.29 20.29 20.29 3.8K
12:43 20.29 20.29 20.29 20.29 3.2K
12:44 20.29 20.29 20.29 20.29 3.2K
12:45 20.29 20.29 20.28 20.27 7.5K
12:46 20.27 20.28 20.27 20.27 14.9K
12:47 20.27 20.27 20.27 20.27 6.5K
12:48 20.28 20.28 20.28 20.27 1.7K
12:49 20.28 20.28 20.28 20.27 2.3K
12:50 20.28 20.29 20.28 20.27 533.9K
12:51 20.26 20.27 20.26 20.27 10.7K
12:52 20.27 20.27 20.27 20.27 2.9K
12:53 20.26 20.26 20.25 20.25 7.6K
12:54 20.25 20.25 20.25 20.25 0.7K
12:55 20.26 20.26 20.25 20.26 1.9K
12:56 20.26 20.26 20.26 20.26 4.0K
12:57 20.25 20.26 20.25 20.25 3.3K
12:58 20.26 20.26 20.26 20.26 3.8K
12:59 20.26 20.26 20.26 20.26 9.1K
13:00 20.26 20.26 20.26 20.26 14.1K
13:01 20.26 20.26 20.26 20.26 3.7K
13:02 20.26 20.26 20.24 20.26 37.9K
13:03 20.26 20.26 20.26 20.26 4.2K
13:04 20.27 20.29 20.27 20.29 18.3K
13:05 20.30 20.30 20.30 20.30 6.2K
13:06 20.30 20.30 20.29 20.29 9.0K
13:07 20.30 20.30 20.29 20.30 23.4K
13:08 20.30 20.30 20.30 20.30 2.3K
13:09 20.30 20.30 20.30 20.30 2.6K
13:10 20.30 20.30 20.30 20.30 2.8K
13:11 20.30 20.30 20.29 20.30 2.7K
13:12 20.30 20.31 20.30 20.31 14.3K
13:13 20.30 20.31 20.30 20.29 783.4K
13:14 20.31 20.31 20.29 20.29 26.7K
13:16 20.29 20.30 20.29 20.30 27.0K
13:17 20.30 20.30 20.30 20.30 0.7K
13:18 20.30 20.30 20.30 20.30 1.6K
13:19 20.30 20.30 20.29 20.30 3.2K
13:20 20.30 20.30 20.29 20.30 22.1K
13:21 20.29 20.29 20.29 20.29 1.0K
13:22 20.29 20.30 20.29 20.30 23.0K
13:23 20.30 20.30 20.29 20.30 7.1K
13:24 20.30 20.31 20.30 20.30 44.1K
13:25 20.30 20.30 20.30 20.30 3.0K
13:26 20.29 20.29 20.29 20.29 10.7K
13:27 20.29 20.29 20.28 20.29 2.3K
13:28 20.29 20.29 20.29 20.29 16.9K
13:29 20.29 20.29 20.29 20.29 3.2K
13:30 20.29 20.29 20.28 20.28 25.2K
13:31 20.29 20.29 20.29 20.29 14.7K
13:32 20.29 20.29 20.29 20.29 3.3K
13:33 20.29 20.29 20.29 20.29 2.9K
13:34 20.29 20.29 20.28 20.29 4.3K
13:35 20.28 20.30 20.28 20.30 16.6K
13:36 20.30 20.30 20.30 20.30 3.3K
13:37 20.30 20.30 20.30 20.29 19.0K
13:38 20.29 20.29 20.28 20.29 2.5K
13:39 20.29 20.29 20.28 20.29 6.2K
13:40 20.29 20.30 20.29 20.30 15.2K
13:41 20.30 20.30 20.30 20.30 3.7K
13:42 20.30 20.30 20.29 20.29 3.5K
13:43 20.30 20.30 20.29 20.30 3.5K
13:44 20.29 20.30 20.29 20.29 12.0K
13:45 20.28 20.29 20.28 20.29 11.4K
13:46 20.29 20.29 20.28 20.29 9.9K
13:47 20.29 20.29 20.28 20.29 4.2K
13:48 20.29 20.29 20.28 20.29 2.5K
13:49 20.29 20.29 20.28 20.27 11.8K
13:50 20.28 20.28 20.28 20.28 14.0K
13:51 20.28 20.28 20.28 20.27 11.3K
13:52 20.28 20.28 20.28 20.27 1.1K
13:53 20.28 20.28 20.26 20.26 35.0K
13:54 20.27 20.27 20.26 20.26 25.6K
13:55 20.26 20.26 20.25 20.25 10.5K
13:56 20.25 20.25 20.25 20.25 1.7K
13:57 20.25 20.25 20.24 20.24 30.9K
13:58 20.25 20.26 20.25 20.25 19.3K
13:59 20.26 20.26 20.25 20.26 2.6K
14:00 20.26 20.26 20.26 20.26 6.4K
14:01 20.26 20.26 20.25 20.26 4.6K
14:02 20.25 20.26 20.24 20.25 24.6K
14:03 20.24 20.27 20.24 20.27 76.6K
14:04 20.27 20.27 20.27 20.27 23.6K
14:05 20.27 20.27 20.26 20.27 30.3K
14:06 20.27 20.27 20.27 20.27 40.4K
14:07 20.28 20.28 20.28 20.27 8.0K
14:08 20.28 20.28 20.28 20.27 3.1K
14:09 20.28 20.28 20.26 20.26 21.1K
14:10 20.26 20.26 20.25 20.26 23.7K
14:11 20.26 20.26 20.25 20.25 5.6K
14:12 20.25 20.26 20.25 20.26 6.7K
14:13 20.26 20.27 20.26 20.27 49.1K
14:14 20.27 20.27 20.26 20.27 7.9K
14:15 20.27 20.27 20.27 20.27 44.2K
14:16 20.27 20.27 20.25 20.25 38.7K
14:17 20.25 20.25 20.25 20.25 1.3K
14:18 20.24 20.25 20.24 20.25 2.4K
14:19 20.24 20.24 20.23 20.24 10.4K
14:20 20.23 20.24 20.23 20.23 2.8K
14:21 20.24 20.26 20.23 20.26 40.9K
14:22 20.26 20.26 20.26 20.26 6.4K
14:23 20.26 20.26 20.25 20.26 5.1K
14:24 20.25 20.26 20.25 20.26 9.1K
14:25 20.26 20.26 20.25 20.26 3.8K
14:26 20.25 20.26 20.25 20.26 12.3K
14:27 20.26 20.26 20.25 20.25 8.0K
14:28 20.25 20.26 20.25 20.26 2.7K
14:29 20.26 20.26 20.25 20.25 44.7K
14:30 20.25 20.27 20.25 20.27 111.3K
14:31 20.27 20.27 20.27 20.27 4.4K
14:32 20.26 20.27 20.26 20.27 49.7K
14:33 20.27 20.27 20.26 20.26 1.9K
14:34 20.27 20.27 20.27 20.27 31.4K
14:35 20.27 20.27 20.27 20.27 7.0K
14:36 20.27 20.27 20.26 20.27 3.5K
14:37 20.26 20.27 20.26 20.27 2.2K
14:38 20.26 20.27 20.26 20.26 72.2K
14:39 20.26 20.27 20.26 20.26 72.0K
14:40 20.27 20.27 20.26 20.26 41.2K
14:41 20.26 20.27 20.26 20.27 5.4K
14:42 20.26 20.27 20.25 20.25 90.8K
14:43 20.26 20.26 20.25 20.25 28.1K
14:44 20.26 20.26 20.25 20.26 4.7K
14:45 20.26 20.27 20.26 20.27 30.8K
14:46 20.27 20.27 20.26 20.26 1.6K
14:47 20.26 20.27 20.26 20.27 2.7K
14:48 20.26 20.26 20.26 20.26 2.4K
14:49 20.27 20.27 20.26 20.27 10.1K
14:50 20.24 20.24 20.23 20.23 49.9K
14:51 20.24 20.25 20.24 20.25 55.3K
14:52 20.25 20.25 20.25 20.25 2.4K
14:53 20.25 20.26 20.25 20.26 18.7K
14:54 20.26 20.26 20.26 20.26 2.3K
14:55 20.26 20.26 20.25 20.26 5.1K
14:56 20.26 20.26 20.25 20.25 4.5K
14:57 20.25 20.25 20.24 20.25 18.2K
14:58 20.24 20.25 20.24 20.24 4.6K
14:59 20.25 20.25 20.25 20.25 46.8K
15:00 20.24 20.24 20.23 20.23 28.8K
15:01 20.23 20.24 20.23 20.24 8.8K
15:02 20.24 20.24 20.23 20.23 9.7K
15:03 20.23 20.23 20.21 20.22 38.2K
15:04 20.21 20.21 20.21 20.20 37.6K
15:05 20.21 20.21 20.21 20.20 4.3K
15:06 20.20 20.22 20.20 20.22 94.2K
15:07 20.22 20.22 20.22 20.22 6.9K
15:08 20.22 20.22 20.21 20.20 28.8K
15:09 20.20 20.20 20.19 20.19 4.8K
15:10 20.19 20.20 20.19 20.20 9.2K
15:11 20.22 20.22 20.21 20.21 115.8K
15:12 20.24 20.24 20.24 20.24 92.1K
15:13 20.24 20.24 20.23 20.23 44.9K
15:14 20.23 20.23 20.22 20.23 34.7K
15:15 20.23 20.23 20.21 20.23 57.6K
15:16 20.23 20.24 20.23 20.24 13.9K
15:17 20.24 20.24 20.24 20.24 3.8K
15:18 20.24 20.24 20.23 20.24 20.0K
15:19 20.23 20.23 20.22 20.23 44.8K
15:20 20.23 20.23 20.22 20.22 5.5K
15:21 20.23 20.23 20.22 20.22 14.6K
15:22 20.23 20.23 20.22 20.22 25.9K
15:23 20.22 20.23 20.22 20.22 7.3K
15:24 20.23 20.23 20.21 20.20 37.4K
15:25 20.20 20.20 20.20 20.20 12.9K
15:26 20.20 20.20 20.20 20.21 8.8K
15:27 20.21 20.21 20.21 20.20 10.5K
15:28 20.21 20.21 20.21 20.20 12.8K
15:29 20.20 20.20 20.20 20.20 8.7K
15:30 20.20 20.20 20.20 20.21 5.5K
15:31 20.20 20.23 20.20 20.22 66.6K
15:32 20.22 20.22 20.21 20.21 27.1K
15:33 20.22 20.23 20.21 20.23 57.9K
15:34 20.23 20.23 20.22 20.22 26.6K
15:35 20.22 20.22 20.21 20.20 27.0K
15:36 20.21 20.21 20.21 20.20 22.7K
15:37 20.21 20.22 20.21 20.22 33.3K
15:38 20.22 20.22 20.22 20.22 5.8K
15:39 20.23 20.23 20.23 20.23 31.3K
15:40 20.23 20.23 20.23 20.23 22.0K
15:41 20.22 20.26 20.22 20.25 46.9K
15:42 20.26 20.26 20.25 20.26 8.6K
15:43 20.26 20.26 20.26 20.26 28.7K
15:44 20.26 20.27 20.25 20.25 93.9K
15:45 20.25 20.25 20.25 20.25 14.5K
15:46 20.24 20.27 20.24 20.27 51.9K
15:47 20.27 20.27 20.25 20.26 87.1K
15:48 20.26 20.26 20.26 20.26 52.1K
15:49 20.26 20.26 20.23 20.23 49.0K
15:50 20.24 20.24 20.22 20.23 87.4K
15:51 20.23 20.23 20.21 20.22 58.4K
15:52 20.22 20.22 20.20 20.20 66.3K
15:53 20.21 20.21 20.19 20.20 72.3K
15:54 20.23 20.23 20.22 20.23 166.8K
15:55 20.22 20.23 20.21 20.21 218.5K
15:56 20.22 20.26 20.21 20.26 216.5K
15:57 20.26 20.26 20.25 20.25 227.9K
15:58 20.25 20.26 20.24 20.24 196.6K
15:59 20.24 20.25 20.22 20.24 2,596.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available