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 19.70 19.70 19.70 19.70 31.6K
09:31 19.70 19.70 19.67 19.67 9.2K
09:32 19.73 19.73 19.66 19.67 26.8K
09:33 19.67 19.68 19.67 19.67 4.9K
09:34 19.67 19.67 19.64 19.64 3.5K
09:35 19.64 19.64 19.64 19.64 8.6K
09:36 19.65 19.65 19.64 19.65 7.4K
09:37 19.66 19.66 19.59 19.59 9.1K
09:38 19.59 19.60 19.58 19.58 3.3K
09:39 19.58 19.58 19.58 19.58 3.1K
09:40 19.57 19.58 19.56 19.56 14.1K
09:41 19.57 19.57 19.55 19.56 18.9K
09:42 19.56 19.56 19.50 19.50 22.2K
09:43 19.50 19.53 19.49 19.53 33.8K
09:44 19.54 19.54 19.52 19.52 6.9K
09:45 19.52 19.54 19.52 19.54 9.6K
09:46 19.54 19.54 19.54 19.54 1.0K
09:47 19.52 19.52 19.51 19.51 9.9K
09:48 19.50 19.51 19.50 19.50 4.3K
09:49 19.50 19.50 19.49 19.49 1.3K
09:50 19.48 19.48 19.46 19.46 4.7K
09:51 19.46 19.49 19.46 19.49 13.8K
09:52 19.49 19.49 19.49 19.49 2.6K
09:53 19.49 19.51 19.49 19.51 6.8K
09:54 19.51 19.52 19.51 19.52 7.0K
09:55 19.51 19.51 19.51 19.51 9.1K
09:56 19.50 19.51 19.50 19.51 8.5K
09:57 19.50 19.52 19.50 19.51 20.5K
09:58 19.50 19.51 19.50 19.51 7.0K
09:59 19.51 19.51 19.51 19.51 3.0K
10:00 19.51 19.53 19.51 19.53 8.9K
10:01 19.53 19.53 19.50 19.52 29.2K
10:02 19.53 19.53 19.53 19.52 3.6K
10:03 19.53 19.53 19.53 19.52 2.7K
10:04 19.53 19.54 19.53 19.52 9.9K
10:05 19.51 19.52 19.51 19.52 4.3K
10:06 19.52 19.52 19.51 19.51 1.8K
10:07 19.52 19.52 19.50 19.50 7.8K
10:08 19.50 19.52 19.50 19.52 14.5K
10:09 19.52 19.52 19.51 19.51 7.3K
10:10 19.50 19.50 19.48 19.48 6.7K
10:11 19.48 19.48 19.47 19.48 8.1K
10:12 19.48 19.48 19.47 19.48 6.0K
10:13 19.47 19.47 19.46 19.47 5.1K
10:14 19.47 19.47 19.46 19.47 3.3K
10:15 19.46 19.47 19.46 19.46 18.0K
10:16 19.44 19.44 19.44 19.44 3.6K
10:17 19.45 19.46 19.45 19.45 3.8K
10:18 19.46 19.46 19.45 19.45 6.6K
10:19 19.45 19.45 19.44 19.44 9.8K
10:20 19.45 19.47 19.45 19.46 6.2K
10:21 19.46 19.47 19.46 19.47 1.9K
10:22 19.46 19.46 19.46 19.46 1.1K
10:23 19.47 19.48 19.47 19.48 9.2K
10:24 19.48 19.48 19.48 19.48 1.3K
10:25 19.48 19.48 19.47 19.47 9.0K
10:26 19.47 19.48 19.47 19.48 7.9K
10:27 19.48 19.48 19.48 19.48 1.7K
10:28 19.48 19.48 19.48 19.48 1.4K
10:29 19.48 19.49 19.48 19.49 6.2K
10:30 19.49 19.49 19.49 19.49 1.1K
10:31 19.49 19.50 19.49 19.50 13.0K
10:32 19.50 19.50 19.50 19.50 4.2K
10:33 19.50 19.50 19.50 19.50 6.8K
10:34 19.50 19.50 19.48 19.48 8.6K
10:35 19.48 19.49 19.48 19.48 7.4K
10:36 19.46 19.46 19.46 19.45 4.5K
10:37 19.47 19.47 19.47 19.47 9.4K
10:38 19.47 19.47 19.46 19.45 7.5K
10:39 19.46 19.47 19.46 19.47 6.9K
10:40 19.47 19.47 19.47 19.47 0.8K
10:41 19.47 19.47 19.47 19.47 2.8K
10:42 19.46 19.46 19.46 19.45 16.5K
10:43 19.46 19.48 19.46 19.48 11.2K
10:44 19.49 19.49 19.48 19.48 4.8K
10:45 19.48 19.48 19.47 19.47 2.2K
10:46 19.48 19.48 19.47 19.47 11.4K
10:47 19.46 19.46 19.44 19.43 7.4K
10:48 19.44 19.45 19.44 19.45 16.3K
10:49 19.44 19.45 19.44 19.45 3.0K
10:50 19.45 19.45 19.45 19.45 2.9K
10:51 19.45 19.45 19.45 19.45 40.6K
10:53 19.45 19.45 19.44 19.43 8.3K
10:54 19.43 19.43 19.41 19.41 10.4K
10:55 19.43 19.43 19.43 19.43 7.8K
10:56 19.43 19.43 19.43 19.44 9.6K
10:57 19.44 19.47 19.44 19.47 11.9K
10:58 19.47 19.48 19.47 19.47 12.3K
10:59 19.46 19.46 19.46 19.46 2.3K
11:00 19.46 19.46 19.46 19.45 3.9K
11:01 19.46 19.46 19.46 19.45 2.5K
11:02 19.46 19.46 19.44 19.45 13.9K
11:03 19.44 19.45 19.44 19.45 14.4K
11:04 19.46 19.46 19.46 19.45 1.3K
11:05 19.45 19.46 19.45 19.45 9.9K
11:06 19.46 19.46 19.46 19.45 2.7K
11:07 19.46 19.46 19.46 19.45 0.4K
11:08 19.46 19.46 19.46 19.45 12.4K
11:09 19.45 19.45 19.45 19.45 4.8K
11:10 19.45 19.45 19.45 19.45 13.5K
11:11 19.46 19.49 19.46 19.48 16.0K
11:12 19.48 19.48 19.47 19.47 7.0K
11:13 19.47 19.47 19.47 19.47 1.4K
11:14 19.48 19.48 19.47 19.47 20.3K
11:15 19.47 19.47 19.47 19.47 1.9K
11:16 19.47 19.48 19.47 19.48 22.2K
11:17 19.47 19.47 19.46 19.47 13.5K
11:18 19.47 19.47 19.47 19.47 4.5K
11:19 19.46 19.46 19.46 19.46 1.6K
11:20 19.46 19.47 19.46 19.47 22.8K
11:21 19.47 19.47 19.47 19.47 2.9K
11:23 19.48 19.50 19.48 19.50 72.2K
11:24 19.51 19.51 19.51 19.51 9.2K
11:25 19.50 19.50 19.50 19.50 8.0K
11:26 19.50 19.51 19.50 19.50 18.5K
11:27 19.50 19.50 19.50 19.50 0.3K
11:28 19.50 19.50 19.50 19.50 0.7K
11:29 19.51 19.51 19.51 19.51 8.2K
11:30 19.51 19.51 19.51 19.51 1.8K
11:31 19.51 19.51 19.50 19.50 6.1K
11:32 19.50 19.50 19.50 19.50 7.7K
11:33 19.51 19.51 19.51 19.51 1.6K
11:35 19.51 19.51 19.50 19.50 1.3K
11:36 19.51 19.51 19.51 19.51 1.3K
11:37 19.51 19.51 19.50 19.50 20.2K
11:38 19.51 19.51 19.50 19.50 10.6K
11:39 19.49 19.49 19.49 19.49 7.6K
11:41 19.49 19.49 19.49 19.49 6.0K
11:43 19.50 19.50 19.49 19.49 16.6K
11:44 19.48 19.48 19.47 19.48 11.5K
11:45 19.47 19.48 19.47 19.48 0.9K
11:46 19.47 19.48 19.47 19.48 10.1K
11:47 19.48 19.48 19.48 19.48 0.4K
11:48 19.49 19.49 19.48 19.48 9.0K
11:49 19.48 19.48 19.47 19.47 5.6K
11:50 19.47 19.47 19.47 19.47 3.0K
11:51 19.47 19.47 19.47 19.47 0.2K
11:52 19.46 19.46 19.46 19.45 4.5K
11:53 19.46 19.46 19.46 19.46 2.8K
11:54 19.46 19.46 19.46 19.46 1.2K
11:55 19.46 19.46 19.46 19.45 4.1K
11:56 19.46 19.46 19.46 19.46 1.0K
11:57 19.46 19.48 19.46 19.48 13.2K
11:58 19.47 19.48 19.47 19.48 7.9K
11:59 19.47 19.47 19.47 19.47 4.6K
12:01 19.47 19.48 19.47 19.48 10.8K
12:02 19.48 19.48 19.48 19.48 10.5K
12:03 19.49 19.49 19.49 19.49 1.2K
12:04 19.49 19.49 19.49 19.49 0.8K
12:05 19.48 19.49 19.48 19.49 9.1K
12:06 19.50 19.50 19.50 19.50 13.0K
12:07 19.49 19.50 19.49 19.50 16.4K
12:08 19.50 19.50 19.49 19.50 11.5K
12:09 19.50 19.50 19.50 19.50 7.8K
12:10 19.50 19.50 19.50 19.50 8.0K
12:11 19.52 19.52 19.52 19.52 23.6K
12:12 19.52 19.52 19.52 19.52 6.9K
12:13 19.51 19.52 19.51 19.52 0.7K
12:14 19.52 19.52 19.52 19.52 10.2K
12:15 19.52 19.52 19.52 19.52 8.1K
12:16 19.52 19.52 19.52 19.53 13.9K
12:17 19.53 19.53 19.53 19.52 8.2K
12:18 19.53 19.53 19.53 19.52 4.0K
12:19 19.53 19.53 19.53 19.52 1.5K
12:20 19.53 19.53 19.53 19.52 1.4K
12:21 19.53 19.53 19.53 19.53 16.3K
12:22 19.53 19.54 19.53 19.54 36.1K
12:23 19.54 19.54 19.54 19.54 10.8K
12:24 19.54 19.54 19.54 19.54 2.7K
12:25 19.54 19.54 19.54 19.54 8.9K
12:26 19.54 19.55 19.54 19.55 12.1K
12:27 19.55 19.55 19.55 19.55 18.3K
12:28 19.55 19.55 19.54 19.55 8.7K
12:29 19.55 19.55 19.55 19.55 10.1K
12:30 19.55 19.55 19.55 19.55 1.9K
12:31 19.55 19.56 19.54 19.54 17.7K
12:32 19.54 19.54 19.54 19.54 15.5K
12:33 19.54 19.54 19.54 19.54 9.1K
12:34 19.54 19.54 19.54 19.54 6.1K
12:35 19.54 19.54 19.54 19.54 13.5K
12:36 19.54 19.54 19.54 19.54 8.0K
12:37 19.54 19.54 19.54 19.54 1.7K
12:38 19.54 19.54 19.54 19.53 8.4K
12:39 19.54 19.54 19.54 19.54 7.3K
12:40 19.54 19.54 19.54 19.54 15.7K
12:41 19.54 19.54 19.53 19.53 0.8K
12:42 19.53 19.54 19.53 19.54 15.7K
12:43 19.55 19.55 19.55 19.55 1.8K
12:44 19.55 19.55 19.55 19.55 21.5K
12:45 19.55 19.55 19.55 19.55 4.7K
12:46 19.55 19.55 19.55 19.55 12.9K
12:47 19.55 19.55 19.55 19.55 12.6K
12:48 19.55 19.55 19.55 19.55 1.8K
12:49 19.54 19.55 19.54 19.55 17.7K
12:50 19.55 19.55 19.55 19.55 18.5K
12:51 19.55 19.57 19.55 19.57 18.8K
12:52 19.57 19.57 19.57 19.57 1.7K
12:53 19.57 19.57 19.57 19.57 1.8K
12:55 19.57 19.57 19.57 19.57 0.9K
12:56 19.57 19.57 19.57 19.57 1.8K
12:57 19.58 19.58 19.57 19.57 72.7K
12:59 19.57 19.57 19.57 19.57 10.8K
13:00 19.57 19.57 19.57 19.57 0.4K
13:01 19.57 19.57 19.57 19.57 3.8K
13:02 19.57 19.58 19.57 19.58 11.3K
13:03 19.58 19.58 19.58 19.58 1.6K
13:04 19.58 19.58 19.58 19.58 6.3K
13:06 19.58 19.58 19.58 19.58 1.9K
13:07 19.58 19.58 19.57 19.57 4.8K
13:08 19.58 19.58 19.58 19.58 7.0K
13:09 19.58 19.58 19.58 19.58 4.4K
13:10 19.58 19.58 19.58 19.58 1.4K
13:11 19.58 19.58 19.58 19.58 2.4K
13:12 19.58 19.58 19.58 19.58 5.0K
13:13 19.57 19.57 19.57 19.57 1.6K
13:14 19.58 19.58 19.57 19.58 5.7K
13:15 19.57 19.57 19.57 19.57 15.5K
13:16 19.57 19.57 19.57 19.57 3.7K
13:17 19.57 19.57 19.57 19.57 6.5K
13:18 19.57 19.57 19.57 19.57 2.6K
13:19 19.56 19.59 19.56 19.59 43.3K
13:20 19.59 19.59 19.59 19.59 6.6K
13:21 19.59 19.59 19.59 19.59 0.8K
13:22 19.59 19.61 19.59 19.61 7.1K
13:23 19.61 19.61 19.61 19.61 2.4K
13:24 19.61 19.61 19.61 19.61 4.7K
13:25 19.62 19.62 19.62 19.62 5.7K
13:26 19.62 19.62 19.62 19.61 1.7K
13:27 19.62 19.62 19.62 19.61 0.8K
13:28 19.62 19.62 19.62 19.61 0.8K
13:29 19.62 19.62 19.60 19.60 14.4K
13:30 19.60 19.60 19.60 19.60 2.5K
13:31 19.60 19.60 19.60 19.60 2.9K
13:32 19.60 19.60 19.60 19.60 1.9K
13:33 19.60 19.60 19.59 19.60 4.0K
13:34 19.60 19.60 19.60 19.60 2.9K
13:35 19.60 19.60 19.60 19.60 1.3K
13:36 19.60 19.60 19.60 19.60 3.0K
13:37 19.60 19.62 19.60 19.61 22.5K
13:38 19.62 19.62 19.62 19.61 0.9K
13:39 19.62 19.62 19.62 19.61 4.1K
13:40 19.62 19.62 19.62 19.61 1.1K
13:41 19.62 19.62 19.62 19.61 0.5K
13:42 19.62 19.62 19.62 19.61 1.6K
13:43 19.62 19.62 19.62 19.61 2.1K
13:44 19.62 19.62 19.62 19.62 2.9K
13:45 19.62 19.62 19.62 19.61 3.9K
13:46 19.62 19.62 19.62 19.61 2.1K
13:47 19.62 19.62 19.62 19.61 3.1K
13:48 19.62 19.62 19.62 19.61 0.9K
13:49 19.62 19.62 19.62 19.62 5.1K
13:50 19.62 19.62 19.62 19.61 2.7K
13:51 19.63 19.63 19.63 19.63 17.0K
13:52 19.63 19.63 19.63 19.63 8.1K
13:53 19.63 19.64 19.63 19.64 10.8K
13:54 19.64 19.64 19.64 19.64 1.4K
13:55 19.64 19.64 19.64 19.64 6.7K
13:57 19.64 19.64 19.63 19.64 16.1K
13:58 19.64 19.64 19.63 19.64 59.1K
13:59 19.63 19.64 19.63 19.64 35.2K
14:00 19.64 19.65 19.64 19.65 15.4K
14:01 19.65 19.65 19.64 19.64 23.1K
14:02 19.64 19.64 19.63 19.63 11.4K
14:03 19.63 19.64 19.63 19.63 39.3K
14:04 19.63 19.63 19.63 19.63 6.5K
14:05 19.63 19.63 19.63 19.63 4.9K
14:06 19.63 19.64 19.62 19.63 22.4K
14:07 19.63 19.63 19.63 19.63 5.0K
14:10 19.63 19.63 19.63 19.63 6.7K
14:11 19.63 19.63 19.63 19.63 16.3K
14:12 19.63 19.63 19.63 19.63 4.9K
14:13 19.63 19.63 19.62 19.62 13.1K
14:14 19.63 19.63 19.62 19.61 23.2K
14:15 19.62 19.63 19.62 19.63 16.9K
14:17 19.63 19.63 19.63 19.63 1.1K
14:18 19.63 19.63 19.63 19.63 7.9K
14:19 19.64 19.64 19.64 19.64 30.9K
14:20 19.65 19.66 19.65 19.66 23.9K
14:21 19.66 19.66 19.65 19.66 11.4K
14:22 19.65 19.67 19.65 19.67 26.7K
14:23 19.67 19.67 19.67 19.67 2.4K
14:24 19.67 19.67 19.67 19.67 10.5K
14:25 19.67 19.67 19.67 19.67 3.6K
14:26 19.67 19.67 19.67 19.67 3.1K
14:27 19.67 19.67 19.67 19.67 3.6K
14:28 19.67 19.67 19.67 19.67 2.5K
14:29 19.67 19.67 19.67 19.67 13.2K
14:30 19.67 19.67 19.65 19.66 18.1K
14:31 19.66 19.66 19.66 19.66 4.3K
14:32 19.66 19.66 19.65 19.65 13.6K
14:33 19.65 19.65 19.65 19.65 9.3K
14:34 19.65 19.67 19.65 19.67 13.7K
14:35 19.67 19.68 19.67 19.68 19.9K
14:36 19.68 19.68 19.67 19.67 30.5K
14:37 19.67 19.67 19.66 19.66 47.5K
14:38 19.67 19.67 19.66 19.66 6.0K
14:39 19.66 19.66 19.65 19.66 18.7K
14:40 19.65 19.65 19.65 19.65 28.3K
14:41 19.65 19.65 19.65 19.65 46.2K
14:42 19.65 19.66 19.65 19.66 26.9K
14:43 19.66 19.66 19.65 19.65 12.6K
14:44 19.65 19.66 19.65 19.66 18.5K
14:45 19.67 19.67 19.67 19.67 11.7K
14:46 19.67 19.67 19.67 19.66 11.8K
14:47 19.66 19.66 19.66 19.66 2.2K
14:48 19.66 19.66 19.65 19.65 21.2K
14:49 19.65 19.65 19.64 19.64 14.5K
14:50 19.64 19.64 19.62 19.62 40.2K
14:51 19.61 19.62 19.61 19.62 19.2K
14:52 19.62 19.62 19.59 19.60 25.6K
14:53 19.60 19.60 19.60 19.60 11.3K
14:54 19.60 19.60 19.60 19.60 29.6K
14:55 19.60 19.60 19.58 19.59 20.2K
14:56 19.59 19.59 19.57 19.58 26.6K
14:57 19.58 19.58 19.57 19.58 17.8K
14:58 19.58 19.59 19.58 19.58 15.6K
14:59 19.58 19.58 19.58 19.58 16.3K
15:00 19.58 19.58 19.58 19.58 8.2K
15:01 19.57 19.57 19.56 19.56 17.3K
15:02 19.57 19.58 19.57 19.58 21.0K
15:03 19.57 19.57 19.55 19.55 36.5K
15:04 19.54 19.55 19.54 19.55 54.5K
15:05 19.55 19.55 19.54 19.55 26.3K
15:06 19.55 19.55 19.55 19.55 6.2K
15:07 19.55 19.55 19.54 19.55 17.4K
15:08 19.54 19.54 19.53 19.52 38.6K
15:09 19.54 19.55 19.54 19.55 43.0K
15:10 19.55 19.55 19.54 19.55 5.2K
15:11 19.55 19.55 19.54 19.54 18.8K
15:12 19.55 19.57 19.55 19.57 36.2K
15:13 19.57 19.57 19.57 19.57 13.1K
15:14 19.57 19.57 19.55 19.55 34.5K
15:15 19.54 19.54 19.53 19.53 27.9K
15:16 19.53 19.53 19.50 19.50 47.5K
15:17 19.49 19.50 19.49 19.50 17.1K
15:18 19.50 19.51 19.50 19.51 26.3K
15:19 19.51 19.51 19.51 19.51 27.8K
15:20 19.51 19.51 19.51 19.51 16.9K
15:21 19.52 19.52 19.50 19.50 37.3K
15:22 19.51 19.51 19.51 19.50 19.4K
15:23 19.50 19.51 19.50 19.50 24.6K
15:24 19.50 19.51 19.50 19.51 29.5K
15:25 19.51 19.51 19.51 19.51 20.2K
15:26 19.51 19.51 19.50 19.51 48.7K
15:27 19.50 19.50 19.50 19.50 30.5K
15:28 19.50 19.50 19.48 19.48 49.7K
15:29 19.48 19.48 19.47 19.48 30.6K
15:30 19.48 19.49 19.48 19.48 31.4K
15:31 19.48 19.49 19.47 19.47 32.2K
15:32 19.47 19.47 19.47 19.46 23.3K
15:33 19.46 19.47 19.46 19.46 21.7K
15:34 19.46 19.46 19.46 19.46 2.4K
15:35 19.46 19.46 19.46 19.46 13.9K
15:36 19.46 19.46 19.46 19.45 28.5K
15:37 19.44 19.45 19.44 19.43 8.8K
15:38 19.44 19.44 19.44 19.43 18.3K
15:39 19.44 19.44 19.44 19.43 14.8K
15:40 19.44 19.44 19.44 19.43 9.8K
15:41 19.43 19.43 19.43 19.43 24.6K
15:42 19.43 19.43 19.41 19.41 25.6K
15:43 19.42 19.42 19.41 19.42 26.9K
15:44 19.42 19.42 19.42 19.42 11.6K
15:45 19.42 19.42 19.42 19.42 4.1K
15:46 19.43 19.43 19.41 19.41 30.4K
15:47 19.41 19.41 19.40 19.41 13.3K
15:48 19.41 19.42 19.40 19.40 25.0K
15:49 19.40 19.43 19.40 19.43 41.1K
15:50 19.42 19.42 19.41 19.42 49.9K
15:51 19.41 19.43 19.41 19.43 30.8K
15:52 19.42 19.42 19.41 19.42 29.9K
15:53 19.42 19.42 19.41 19.42 25.7K
15:54 19.42 19.43 19.42 19.42 57.7K
15:55 19.42 19.45 19.42 19.45 82.4K
15:56 19.45 19.45 19.44 19.46 76.2K
15:57 19.46 19.48 19.46 19.48 119.1K
15:58 19.48 19.50 19.48 19.50 154.7K
15:59 19.50 19.50 19.47 19.47 2,451.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available