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 20.80 20.80 20.76 20.76 274.5K
09:31 20.78 20.80 20.78 20.78 1.0K
09:32 20.79 20.81 20.78 20.81 3.0K
09:33 20.73 20.74 20.72 20.73 1.3K
09:34 20.73 20.73 20.72 20.73 0.9K
09:35 20.73 20.73 20.69 20.69 6.4K
09:36 20.69 20.69 20.67 20.67 6.1K
09:37 20.68 20.69 20.67 20.69 7.6K
09:38 20.68 20.69 20.68 20.69 0.4K
09:39 20.70 20.70 20.68 20.69 0.8K
09:40 20.69 20.69 20.69 20.69 2.1K
09:41 20.69 20.71 20.69 20.71 5.1K
09:42 20.71 20.71 20.71 20.71 1.2K
09:43 20.71 20.72 20.71 20.72 2.3K
09:44 20.72 20.72 20.71 20.71 5.9K
09:45 20.71 20.71 20.69 20.70 5.6K
09:46 20.69 20.70 20.69 20.69 3.4K
09:47 20.69 20.71 20.69 20.71 1.4K
09:48 20.71 20.71 20.70 20.71 0.8K
09:49 20.70 20.71 20.70 20.71 1.3K
09:50 20.70 20.70 20.69 20.69 3.6K
09:51 20.69 20.70 20.68 20.69 5.0K
09:52 20.68 20.69 20.68 20.68 3.5K
09:53 20.69 20.70 20.68 20.70 5.3K
09:54 20.69 20.70 20.68 20.68 2.7K
09:55 20.69 20.69 20.66 20.66 17.9K
09:56 20.66 20.66 20.63 20.64 5.4K
09:57 20.64 20.64 20.63 20.63 4.3K
09:58 20.63 20.64 20.63 20.64 1.9K
09:59 20.64 20.64 20.63 20.63 2.1K
10:00 20.64 20.65 20.64 20.65 1.6K
10:01 20.65 20.66 20.65 20.65 3.7K
10:02 20.65 20.65 20.64 20.65 1.2K
10:03 20.65 20.65 20.65 20.65 11.4K
10:04 20.65 20.65 20.65 20.65 7.3K
10:05 20.65 20.65 20.64 20.64 3.3K
10:06 20.61 20.61 20.61 20.61 9.1K
10:07 20.61 20.61 20.59 20.59 11.1K
10:08 20.57 20.57 20.55 20.55 1.2K
10:09 20.56 20.59 20.56 20.59 10.5K
10:10 20.60 20.60 20.55 20.57 22.0K
10:11 20.57 20.57 20.55 20.56 5.4K
10:12 20.56 20.56 20.56 20.56 4.2K
10:13 20.58 20.59 20.57 20.57 3.5K
10:14 20.57 20.57 20.56 20.56 4.4K
10:15 20.56 20.56 20.54 20.54 3.0K
10:16 20.54 20.55 20.54 20.55 4.6K
10:17 20.56 20.56 20.56 20.56 3.7K
10:18 20.56 20.56 20.55 20.55 2.3K
10:19 20.53 20.54 20.53 20.53 8.0K
10:20 20.53 20.53 20.53 20.53 2.1K
10:21 20.53 20.54 20.53 20.54 3.1K
10:22 20.54 20.55 20.54 20.55 6.0K
10:24 20.54 20.54 20.54 20.54 8.8K
10:25 20.54 20.54 20.54 20.54 5.7K
10:26 20.54 20.54 20.53 20.53 3.4K
10:27 20.53 20.53 20.52 20.53 2.9K
10:28 20.53 20.53 20.53 20.53 1.3K
10:29 20.53 20.53 20.52 20.52 2.4K
10:30 20.53 20.53 20.50 20.50 19.9K
10:31 20.49 20.51 20.49 20.50 6.1K
10:32 20.51 20.51 20.50 20.50 1.2K
10:33 20.51 20.51 20.50 20.50 2.3K
10:34 20.51 20.51 20.50 20.50 3.5K
10:35 20.49 20.50 20.49 20.50 2.6K
10:36 20.50 20.50 20.50 20.50 0.1K
10:37 20.50 20.50 20.49 20.49 4.3K
10:38 20.49 20.49 20.48 20.49 2.9K
10:39 20.48 20.51 20.48 20.51 12.5K
10:40 20.50 20.51 20.50 20.50 1.9K
10:41 20.52 20.53 20.52 20.53 3.9K
10:42 20.53 20.54 20.53 20.53 2.9K
10:43 20.53 20.53 20.53 20.53 4.2K
10:44 20.53 20.53 20.53 20.53 0.9K
10:45 20.53 20.53 20.53 20.53 0.4K
10:46 20.53 20.54 20.53 20.53 9.1K
10:47 20.53 20.53 20.53 20.53 4.6K
10:48 20.53 20.54 20.53 20.54 6.9K
10:49 20.55 20.55 20.55 20.55 0.1K
10:50 20.55 20.56 20.55 20.56 6.6K
10:51 20.58 20.61 20.58 20.61 15.7K
10:52 20.61 20.61 20.60 20.60 32.6K
10:53 20.60 20.60 20.58 20.59 29.6K
10:54 20.59 20.62 20.59 20.62 8.1K
10:55 20.63 20.64 20.63 20.64 1.9K
10:56 20.64 20.64 20.63 20.64 1.2K
10:57 20.64 20.64 20.62 20.63 19.2K
10:58 20.62 20.63 20.61 20.63 11.9K
10:59 20.63 20.63 20.63 20.63 1.8K
11:00 20.63 20.63 20.62 20.63 2.3K
11:01 20.63 20.63 20.63 20.63 1.2K
11:02 20.63 20.63 20.63 20.63 3.5K
11:04 20.64 20.64 20.62 20.62 14.8K
11:05 20.62 20.62 20.62 20.62 3.4K
11:06 20.62 20.62 20.62 20.62 1.2K
11:07 20.62 20.62 20.61 20.62 1.2K
11:08 20.62 20.62 20.61 20.61 1.2K
11:09 20.62 20.63 20.62 20.63 6.2K
11:10 20.63 20.63 20.59 20.59 14.4K
11:11 20.61 20.62 20.61 20.62 4.2K
11:12 20.61 20.61 20.60 20.60 6.2K
11:13 20.60 20.60 20.60 20.60 6.7K
11:14 20.61 20.61 20.61 20.61 8.1K
11:15 20.61 20.62 20.61 20.62 2.9K
11:16 20.62 20.62 20.62 20.62 2.4K
11:17 20.62 20.62 20.62 20.62 4.7K
11:18 20.62 20.65 20.62 20.65 8.0K
11:19 20.65 20.65 20.65 20.65 14.4K
11:20 20.65 20.65 20.64 20.64 6.0K
11:21 20.63 20.64 20.63 20.64 14.0K
11:22 20.64 20.64 20.63 20.64 4.0K
11:23 20.64 20.64 20.64 20.64 2.1K
11:24 20.65 20.66 20.64 20.66 6.4K
11:25 20.66 20.66 20.65 20.66 2.5K
11:26 20.66 20.66 20.65 20.66 7.9K
11:27 20.65 20.65 20.64 20.64 13.6K
11:28 20.65 20.66 20.65 20.66 3.7K
11:29 20.66 20.66 20.66 20.66 0.2K
11:30 20.66 20.67 20.66 20.67 3.2K
11:31 20.67 20.67 20.67 20.67 1.5K
11:32 20.67 20.68 20.67 20.68 3.1K
11:34 20.68 20.69 20.68 20.69 11.8K
11:35 20.70 20.70 20.70 20.70 1.9K
11:36 20.70 20.72 20.70 20.72 59.1K
11:37 20.72 20.72 20.72 20.72 2.2K
11:38 20.72 20.72 20.70 20.70 13.1K
11:39 20.71 20.71 20.71 20.71 4.9K
11:40 20.71 20.71 20.71 20.71 7.6K
11:41 20.71 20.71 20.70 20.71 2.3K
11:42 20.71 20.71 20.71 20.71 2.1K
11:43 20.71 20.72 20.71 20.72 9.2K
11:44 20.71 20.71 20.70 20.70 15.3K
11:45 20.70 20.70 20.69 20.69 3.5K
11:46 20.70 20.70 20.70 20.70 1.9K
11:47 20.70 20.70 20.70 20.70 0.8K
11:48 20.70 20.71 20.70 20.71 6.7K
11:49 20.71 20.71 20.71 20.71 2.5K
11:50 20.71 20.71 20.71 20.71 1.0K
11:51 20.71 20.71 20.71 20.71 4.3K
11:52 20.71 20.71 20.71 20.71 1.5K
11:53 20.71 20.71 20.71 20.71 12.4K
11:54 20.71 20.71 20.71 20.71 1.7K
11:55 20.70 20.72 20.70 20.71 23.4K
11:56 20.71 20.72 20.71 20.72 7.4K
11:57 20.72 20.72 20.70 20.71 11.0K
11:58 20.71 20.71 20.71 20.71 5.4K
11:59 20.71 20.71 20.71 20.71 3.4K
12:00 20.71 20.71 20.71 20.71 2.0K
12:01 20.71 20.72 20.71 20.72 6.3K
12:02 20.72 20.72 20.72 20.72 5.8K
12:03 20.72 20.72 20.72 20.72 1.6K
12:04 20.71 20.73 20.71 20.72 15.8K
12:05 20.72 20.72 20.70 20.70 13.4K
12:06 20.70 20.70 20.70 20.70 5.0K
12:07 20.70 20.70 20.70 20.70 3.2K
12:08 20.70 20.70 20.70 20.70 5.0K
12:09 20.70 20.70 20.70 20.70 1.4K
12:10 20.70 20.70 20.69 20.70 2.5K
12:11 20.69 20.70 20.69 20.70 1.8K
12:12 20.70 20.70 20.69 20.70 1.4K
12:13 20.70 20.70 20.70 20.70 1.8K
12:14 20.69 20.70 20.69 20.69 1.7K
12:15 20.70 20.70 20.68 20.68 13.7K
12:16 20.67 20.68 20.67 20.68 2.1K
12:17 20.68 20.68 20.67 20.68 3.0K
12:18 20.68 20.68 20.65 20.65 13.3K
12:19 20.65 20.65 20.65 20.65 0.7K
12:20 20.64 20.65 20.64 20.65 2.8K
12:21 20.65 20.65 20.64 20.64 2.6K
12:23 20.65 20.65 20.65 20.65 3.2K
12:24 20.65 20.65 20.65 20.65 4.5K
12:25 20.66 20.66 20.64 20.64 12.4K
12:26 20.64 20.64 20.64 20.64 0.3K
12:27 20.64 20.64 20.63 20.63 3.6K
12:28 20.63 20.63 20.62 20.63 0.9K
12:29 20.63 20.63 20.60 20.62 26.0K
12:30 20.62 20.63 20.62 20.63 3.6K
12:31 20.63 20.63 20.62 20.62 1.1K
12:32 20.63 20.63 20.63 20.63 2.0K
12:33 20.62 20.64 20.62 20.64 2.3K
12:34 20.63 20.63 20.63 20.63 2.7K
12:35 20.64 20.64 20.63 20.63 2.5K
12:36 20.64 20.64 20.64 20.64 0.8K
12:37 20.64 20.64 20.64 20.64 4.3K
12:38 20.63 20.63 20.63 20.63 0.7K
12:39 20.64 20.64 20.64 20.63 1.9K
12:40 20.64 20.65 20.64 20.65 11.7K
12:41 20.64 20.64 20.64 20.64 5.2K
12:42 20.64 20.64 20.64 20.64 1.6K
12:43 20.64 20.64 20.63 20.63 2.7K
12:44 20.64 20.65 20.64 20.65 6.4K
12:45 20.65 20.65 20.63 20.63 6.9K
12:46 20.61 20.62 20.61 20.62 2.5K
12:48 20.62 20.62 20.62 20.62 0.5K
12:49 20.62 20.62 20.62 20.62 0.7K
12:50 20.61 20.61 20.61 20.61 1.3K
12:51 20.62 20.62 20.62 20.62 1.8K
12:52 20.62 20.62 20.62 20.62 0.8K
12:53 20.62 20.64 20.62 20.63 48.4K
12:54 20.63 20.63 20.62 20.62 26.0K
12:55 20.63 20.63 20.62 20.62 5.3K
12:56 20.59 20.61 20.59 20.61 24.5K
12:57 20.61 20.61 20.60 20.61 1.8K
12:58 20.61 20.61 20.61 20.61 4.0K
12:59 20.61 20.61 20.61 20.61 0.9K
13:00 20.61 20.61 20.61 20.61 1.0K
13:01 20.61 20.61 20.61 20.61 1.8K
13:02 20.61 20.61 20.61 20.61 1.3K
13:03 20.62 20.62 20.61 20.61 8.6K
13:04 20.61 20.61 20.60 20.61 6.6K
13:05 20.61 20.61 20.61 20.61 7.7K
13:06 20.61 20.61 20.61 20.61 0.5K
13:07 20.61 20.61 20.61 20.61 0.7K
13:08 20.61 20.61 20.61 20.60 2.0K
13:09 20.61 20.61 20.61 20.61 1.4K
13:11 20.61 20.61 20.61 20.61 9.6K
13:12 20.61 20.61 20.60 20.60 10.5K
13:13 20.60 20.60 20.60 20.60 4.3K
13:14 20.60 20.60 20.60 20.60 1.0K
13:15 20.60 20.60 20.60 20.60 2.8K
13:16 20.60 20.60 20.58 20.58 10.2K
13:17 20.58 20.58 20.57 20.58 2.4K
13:18 20.58 20.58 20.57 20.57 2.5K
13:19 20.58 20.58 20.58 20.58 2.1K
13:20 20.58 20.58 20.58 20.58 6.4K
13:21 20.58 20.58 20.57 20.57 3.2K
13:22 20.57 20.57 20.56 20.57 2.3K
13:23 20.57 20.57 20.57 20.57 0.6K
13:24 20.57 20.57 20.56 20.56 5.3K
13:25 20.56 20.56 20.56 20.56 5.0K
13:26 20.57 20.57 20.57 20.57 3.5K
13:27 20.56 20.57 20.56 20.57 2.1K
13:28 20.56 20.56 20.55 20.56 16.7K
13:29 20.57 20.58 20.57 20.58 5.4K
13:30 20.58 20.58 20.57 20.58 2.0K
13:31 20.57 20.58 20.57 20.58 7.0K
13:32 20.59 20.60 20.59 20.60 2.2K
13:33 20.60 20.60 20.60 20.59 1.0K
13:34 20.60 20.61 20.60 20.61 4.8K
13:35 20.61 20.61 20.61 20.61 2.2K
13:36 20.60 20.61 20.60 20.61 1.1K
13:37 20.60 20.61 20.60 20.60 5.3K
13:38 20.60 20.60 20.59 20.60 3.1K
13:39 20.60 20.60 20.59 20.59 10.5K
13:40 20.58 20.59 20.58 20.59 3.0K
13:41 20.59 20.59 20.57 20.57 5.9K
13:42 20.58 20.58 20.57 20.58 1.9K
13:43 20.58 20.58 20.57 20.57 10.5K
13:44 20.58 20.58 20.57 20.57 1.4K
13:45 20.58 20.58 20.58 20.58 1.4K
13:46 20.58 20.58 20.58 20.58 1.8K
13:47 20.58 20.58 20.58 20.58 1.3K
13:48 20.58 20.58 20.58 20.58 7.3K
13:49 20.58 20.60 20.58 20.59 21.2K
13:50 20.59 20.59 20.58 20.58 4.0K
13:51 20.58 20.58 20.58 20.58 0.8K
13:52 20.58 20.58 20.58 20.58 0.6K
13:53 20.58 20.58 20.58 20.58 3.9K
13:54 20.58 20.59 20.58 20.59 5.3K
13:55 20.59 20.59 20.59 20.59 1.6K
13:56 20.59 20.60 20.59 20.60 4.3K
13:57 20.60 20.60 20.60 20.60 2.6K
13:58 20.60 20.60 20.60 20.60 0.5K
13:59 20.60 20.60 20.60 20.60 0.9K
14:00 20.60 20.60 20.58 20.58 14.5K
14:03 20.58 20.58 20.58 20.58 1.8K
14:04 20.58 20.59 20.58 20.59 8.5K
14:06 20.59 20.59 20.58 20.58 9.5K
14:07 20.59 20.59 20.58 20.58 14.2K
14:08 20.58 20.58 20.58 20.58 3.8K
14:09 20.58 20.58 20.58 20.58 0.8K
14:10 20.58 20.58 20.58 20.58 4.9K
14:11 20.58 20.58 20.58 20.58 2.2K
14:12 20.58 20.58 20.57 20.57 4.7K
14:13 20.58 20.58 20.58 20.58 5.6K
14:14 20.58 20.58 20.57 20.58 4.2K
14:15 20.58 20.58 20.57 20.58 28.5K
14:16 20.58 20.58 20.58 20.58 3.3K
14:17 20.58 20.58 20.58 20.58 1.0K
14:18 20.58 20.58 20.57 20.57 24.4K
14:19 20.58 20.58 20.58 20.58 4.1K
14:20 20.58 20.58 20.58 20.58 3.5K
14:21 20.58 20.58 20.57 20.58 2.0K
14:22 20.58 20.58 20.58 20.58 1.7K
14:23 20.58 20.58 20.57 20.57 19.4K
14:24 20.57 20.57 20.57 20.57 9.5K
14:25 20.57 20.57 20.57 20.57 1.7K
14:26 20.57 20.58 20.56 20.58 11.8K
14:27 20.58 20.58 20.57 20.57 5.3K
14:28 20.58 20.58 20.57 20.58 3.5K
14:29 20.58 20.58 20.58 20.58 1.4K
14:30 20.58 20.58 20.58 20.58 9.7K
14:31 20.58 20.58 20.58 20.58 3.4K
14:32 20.58 20.58 20.57 20.57 17.5K
14:34 20.57 20.57 20.57 20.57 3.2K
14:35 20.57 20.57 20.55 20.55 18.7K
14:36 20.55 20.55 20.55 20.55 4.2K
14:37 20.55 20.55 20.54 20.55 3.7K
14:38 20.54 20.54 20.54 20.54 1.5K
14:39 20.56 20.56 20.56 20.56 8.3K
14:40 20.56 20.56 20.56 20.56 1.0K
14:41 20.56 20.56 20.55 20.56 4.7K
14:42 20.55 20.55 20.55 20.55 13.9K
14:43 20.55 20.56 20.55 20.56 1.3K
14:44 20.56 20.56 20.56 20.56 1.4K
14:45 20.56 20.56 20.55 20.55 8.3K
14:46 20.55 20.55 20.54 20.55 3.6K
14:47 20.55 20.56 20.55 20.56 5.5K
14:48 20.56 20.58 20.55 20.58 36.5K
14:49 20.58 20.58 20.57 20.58 3.7K
14:50 20.58 20.58 20.58 20.58 5.0K
14:51 20.58 20.58 20.58 20.58 6.7K
14:52 20.58 20.58 20.58 20.58 2.5K
14:53 20.58 20.58 20.58 20.58 2.3K
14:54 20.58 20.58 20.57 20.58 21.3K
14:55 20.57 20.58 20.57 20.58 15.2K
14:56 20.58 20.59 20.58 20.59 14.8K
14:57 20.59 20.59 20.59 20.59 7.4K
14:58 20.59 20.59 20.59 20.59 3.8K
14:59 20.59 20.59 20.59 20.59 5.8K
15:00 20.59 20.59 20.58 20.58 17.0K
15:01 20.58 20.60 20.58 20.60 12.6K
15:02 20.60 20.60 20.59 20.60 3.0K
15:03 20.60 20.60 20.60 20.60 3.2K
15:04 20.60 20.60 20.59 20.60 2.3K
15:05 20.60 20.60 20.59 20.60 2.0K
15:06 20.59 20.59 20.58 20.59 33.9K
15:07 20.59 20.59 20.58 20.59 5.2K
15:08 20.59 20.60 20.59 20.60 6.2K
15:09 20.60 20.61 20.60 20.60 6.1K
15:10 20.61 20.61 20.59 20.60 14.2K
15:11 20.59 20.60 20.59 20.60 1.0K
15:12 20.60 20.60 20.60 20.60 3.0K
15:13 20.60 20.60 20.60 20.60 3.7K
15:14 20.60 20.60 20.59 20.59 3.4K
15:15 20.60 20.61 20.59 20.59 24.3K
15:16 20.59 20.59 20.59 20.59 2.3K
15:17 20.60 20.60 20.59 20.59 10.9K
15:18 20.59 20.59 20.59 20.59 6.8K
15:19 20.59 20.59 20.59 20.59 3.6K
15:20 20.59 20.59 20.59 20.59 3.3K
15:21 20.59 20.59 20.59 20.59 1.5K
15:22 20.57 20.57 20.56 20.57 22.0K
15:23 20.57 20.57 20.57 20.57 11.9K
15:24 20.58 20.58 20.57 20.58 12.1K
15:25 20.58 20.58 20.58 20.58 8.6K
15:26 20.58 20.58 20.57 20.58 8.6K
15:27 20.58 20.58 20.57 20.58 5.8K
15:28 20.58 20.58 20.58 20.58 6.3K
15:29 20.58 20.58 20.58 20.58 3.4K
15:30 20.59 20.61 20.59 20.60 58.0K
15:31 20.59 20.60 20.59 20.60 8.7K
15:32 20.60 20.61 20.59 20.60 22.1K
15:33 20.60 20.60 20.59 20.60 2.1K
15:34 20.60 20.60 20.60 20.60 9.4K
15:35 20.60 20.60 20.60 20.60 17.3K
15:36 20.59 20.60 20.59 20.60 6.8K
15:37 20.60 20.60 20.59 20.60 6.8K
15:38 20.60 20.60 20.58 20.59 29.3K
15:39 20.59 20.59 20.58 20.59 16.7K
15:40 20.59 20.59 20.58 20.59 8.2K
15:41 20.59 20.59 20.59 20.59 4.8K
15:42 20.59 20.59 20.58 20.59 8.5K
15:43 20.59 20.59 20.58 20.59 36.7K
15:44 20.59 20.60 20.58 20.60 19.5K
15:45 20.59 20.60 20.59 20.59 40.4K
15:46 20.59 20.59 20.54 20.55 103.6K
15:47 20.54 20.57 20.54 20.56 37.5K
15:48 20.56 20.56 20.54 20.54 30.9K
15:49 20.55 20.55 20.54 20.54 15.1K
15:50 20.53 20.54 20.53 20.54 38.5K
15:51 20.54 20.56 20.54 20.55 53.9K
15:52 20.54 20.54 20.53 20.54 37.0K
15:53 20.54 20.54 20.53 20.54 44.0K
15:54 20.54 20.55 20.54 20.54 48.4K
15:55 20.54 20.54 20.53 20.54 64.5K
15:56 20.54 20.55 20.54 20.55 67.2K
15:57 20.55 20.56 20.54 20.56 95.9K
15:58 20.57 20.57 20.54 20.57 151.1K
15:59 20.57 20.57 20.53 20.54 1,992.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available