Albertsons

ACI
🏛️ usa →
17.36
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.35 19.45 19.35 19.45 34.8K
09:31 19.40 19.40 19.39 19.39 0.3K
09:32 19.39 19.39 19.30 19.30 15.3K
09:33 19.31 19.31 19.30 19.30 5.7K
09:34 19.32 19.32 19.32 19.32 1.3K
09:35 19.34 19.36 19.32 19.32 43.0K
09:36 19.32 19.32 19.27 19.27 7.1K
09:37 19.27 19.32 19.27 19.30 5.0K
09:38 19.30 19.30 19.30 19.30 4.1K
09:39 19.30 19.30 19.30 19.30 0.6K
09:40 19.31 19.31 19.28 19.28 0.9K
09:41 19.30 19.30 19.28 19.30 1.5K
09:42 19.32 19.32 19.32 19.32 1.6K
09:43 19.32 19.32 19.32 19.32 0.3K
09:44 19.32 19.32 19.32 19.32 0.2K
09:45 19.32 19.34 19.32 19.33 9.3K
09:47 19.34 19.34 19.34 19.34 0.6K
09:48 19.36 19.36 19.33 19.34 35.5K
09:49 19.35 19.36 19.33 19.33 1.5K
09:50 19.35 19.37 19.34 19.34 22.5K
09:51 19.35 19.35 19.32 19.32 6.0K
09:52 19.32 19.32 19.30 19.31 7.1K
09:53 19.31 19.33 19.31 19.33 8.1K
09:54 19.33 19.33 19.33 19.33 0.9K
09:55 19.33 19.36 19.33 19.36 12.4K
09:56 19.37 19.37 19.36 19.36 7.5K
09:57 19.35 19.36 19.35 19.36 4.5K
09:58 19.36 19.36 19.36 19.36 17.0K
09:59 19.37 19.37 19.37 19.37 13.7K
10:00 19.38 19.38 19.37 19.36 5.4K
10:01 19.35 19.37 19.35 19.36 5.7K
10:02 19.37 19.37 19.37 19.37 2.0K
10:03 19.37 19.37 19.37 19.36 10.2K
10:04 19.35 19.38 19.35 19.38 13.4K
10:05 19.38 19.38 19.38 19.38 2.1K
10:06 19.37 19.39 19.37 19.38 11.2K
10:07 19.38 19.38 19.36 19.36 8.8K
10:08 19.37 19.37 19.37 19.36 3.2K
10:09 19.37 19.37 19.37 19.36 4.1K
10:10 19.36 19.38 19.36 19.38 8.7K
10:11 19.37 19.37 19.36 19.36 13.0K
10:12 19.37 19.37 19.37 19.36 1.9K
10:13 19.36 19.39 19.35 19.39 9.6K
10:14 19.36 19.36 19.36 19.36 0.8K
10:15 19.38 19.38 19.38 19.38 2.2K
10:16 19.38 19.38 19.37 19.37 2.1K
10:17 19.38 19.38 19.37 19.37 3.5K
10:18 19.38 19.38 19.37 19.37 4.3K
10:19 19.38 19.38 19.38 19.38 1.6K
10:20 19.38 19.39 19.38 19.39 5.2K
10:21 19.39 19.41 19.39 19.41 4.4K
10:22 19.41 19.41 19.39 19.39 10.2K
10:23 19.39 19.40 19.38 19.40 3.7K
10:24 19.40 19.40 19.40 19.40 4.8K
10:25 19.39 19.39 19.37 19.37 4.3K
10:26 19.38 19.39 19.37 19.39 4.4K
10:27 19.39 19.39 19.39 19.39 0.9K
10:28 19.39 19.39 19.38 19.39 2.4K
10:29 19.40 19.41 19.40 19.41 10.8K
10:30 19.42 19.42 19.40 19.40 4.6K
10:31 19.40 19.41 19.40 19.41 7.6K
10:32 19.43 19.43 19.43 19.43 1.4K
10:33 19.43 19.43 19.42 19.42 5.1K
10:34 19.41 19.45 19.41 19.44 10.1K
10:35 19.44 19.45 19.44 19.45 4.3K
10:36 19.45 19.47 19.45 19.47 12.9K
10:37 19.48 19.49 19.48 19.48 44.2K
10:38 19.47 19.50 19.47 19.50 37.8K
10:39 19.50 19.50 19.46 19.46 22.1K
10:40 19.47 19.47 19.46 19.47 26.6K
10:41 19.47 19.48 19.46 19.47 24.6K
10:42 19.47 19.47 19.47 19.47 14.5K
10:43 19.47 19.49 19.46 19.46 48.5K
10:44 19.46 19.46 19.46 19.45 20.0K
10:45 19.45 19.45 19.44 19.45 6.7K
10:46 19.44 19.44 19.44 19.44 16.5K
10:47 19.44 19.44 19.44 19.43 18.7K
10:48 19.42 19.43 19.41 19.41 20.3K
10:49 19.42 19.42 19.41 19.41 22.7K
10:50 19.40 19.42 19.40 19.40 11.9K
10:51 19.41 19.41 19.39 19.40 23.6K
10:52 19.41 19.41 19.40 19.40 4.5K
10:53 19.40 19.42 19.40 19.41 18.5K
10:54 19.42 19.42 19.42 19.42 1.3K
10:55 19.42 19.43 19.42 19.42 9.8K
10:56 19.42 19.42 19.39 19.40 43.9K
10:57 19.40 19.41 19.40 19.41 25.5K
10:58 19.41 19.43 19.41 19.43 11.1K
10:59 19.43 19.43 19.42 19.42 19.1K
11:00 19.41 19.42 19.41 19.41 34.7K
11:01 19.39 19.40 19.38 19.38 17.7K
11:02 19.38 19.38 19.37 19.37 28.4K
11:03 19.37 19.38 19.37 19.38 27.2K
11:04 19.39 19.39 19.39 19.39 15.2K
11:05 19.38 19.38 19.38 19.38 16.8K
11:06 19.37 19.39 19.37 19.39 25.6K
11:07 19.38 19.40 19.38 19.40 14.8K
11:08 19.40 19.40 19.39 19.39 11.1K
11:09 19.38 19.38 19.38 19.38 1.7K
11:10 19.38 19.38 19.37 19.36 12.1K
11:11 19.35 19.35 19.35 19.35 1.6K
11:12 19.34 19.34 19.33 19.34 4.0K
11:13 19.34 19.35 19.33 19.35 11.5K
11:14 19.35 19.40 19.35 19.40 227.0K
11:15 19.41 19.42 19.40 19.42 13.8K
11:16 19.42 19.42 19.41 19.41 12.7K
11:17 19.42 19.42 19.42 19.42 0.6K
11:18 19.42 19.43 19.42 19.42 6.6K
11:19 19.41 19.41 19.41 19.41 4.2K
11:20 19.41 19.41 19.39 19.39 4.2K
11:21 19.39 19.39 19.38 19.38 2.8K
11:22 19.37 19.39 19.37 19.39 5.8K
11:23 19.39 19.39 19.39 19.39 4.6K
11:24 19.39 19.39 19.39 19.39 2.8K
11:25 19.39 19.39 19.39 19.39 5.6K
11:26 19.40 19.40 19.40 19.40 0.9K
11:27 19.39 19.40 19.39 19.40 1.8K
11:28 19.40 19.40 19.39 19.39 3.9K
11:29 19.39 19.39 19.38 19.39 2.2K
11:30 19.38 19.40 19.38 19.40 3.5K
11:31 19.40 19.40 19.40 19.40 0.7K
11:32 19.40 19.40 19.40 19.40 1.8K
11:33 19.40 19.41 19.40 19.40 6.9K
11:34 19.40 19.40 19.39 19.39 3.3K
11:35 19.38 19.38 19.38 19.38 1.5K
11:36 19.37 19.37 19.37 19.37 10.9K
11:37 19.37 19.39 19.37 19.39 9.8K
11:39 19.40 19.40 19.39 19.39 3.0K
11:40 19.40 19.41 19.40 19.41 5.2K
11:41 19.41 19.43 19.41 19.43 5.1K
11:42 19.43 19.43 19.42 19.42 11.4K
11:43 19.43 19.43 19.43 19.43 2.6K
11:44 19.44 19.44 19.44 19.43 0.4K
11:45 19.44 19.46 19.44 19.45 5.3K
11:46 19.46 19.46 19.46 19.45 8.1K
11:47 19.44 19.44 19.44 19.44 0.8K
11:48 19.45 19.45 19.44 19.45 4.5K
11:50 19.46 19.46 19.46 19.45 3.3K
11:52 19.43 19.43 19.42 19.42 11.9K
11:53 19.43 19.43 19.42 19.43 1.8K
11:54 19.43 19.43 19.43 19.43 4.3K
11:55 19.43 19.43 19.43 19.43 1.1K
11:56 19.43 19.43 19.43 19.43 1.1K
11:57 19.42 19.42 19.42 19.42 9.7K
11:59 19.42 19.42 19.42 19.42 4.7K
12:00 19.42 19.42 19.42 19.42 0.4K
12:01 19.42 19.43 19.42 19.43 2.2K
12:02 19.43 19.43 19.41 19.41 9.8K
12:03 19.40 19.41 19.40 19.40 5.7K
12:04 19.40 19.40 19.40 19.40 2.0K
12:05 19.40 19.40 19.40 19.40 3.5K
12:06 19.41 19.41 19.41 19.41 1.0K
12:07 19.41 19.41 19.41 19.41 2.2K
12:08 19.41 19.41 19.41 19.41 0.4K
12:09 19.41 19.41 19.40 19.40 5.0K
12:10 19.40 19.40 19.40 19.39 3.0K
12:11 19.39 19.39 19.39 19.39 4.0K
12:12 19.38 19.38 19.38 19.38 3.3K
12:13 19.38 19.39 19.38 19.39 7.1K
12:14 19.39 19.39 19.39 19.39 1.6K
12:15 19.39 19.39 19.39 19.39 3.1K
12:16 19.38 19.38 19.38 19.38 2.4K
12:17 19.39 19.39 19.39 19.39 0.6K
12:18 19.38 19.39 19.38 19.39 0.9K
12:19 19.38 19.39 19.38 19.39 2.4K
12:20 19.39 19.39 19.39 19.39 0.9K
12:21 19.39 19.39 19.39 19.39 1.7K
12:22 19.38 19.39 19.38 19.39 1.5K
12:23 19.39 19.39 19.37 19.36 25.7K
12:24 19.36 19.36 19.35 19.35 8.0K
12:25 19.35 19.36 19.35 19.36 24.1K
12:26 19.37 19.37 19.37 19.36 5.2K
12:27 19.37 19.37 19.37 19.36 8.7K
12:28 19.35 19.35 19.34 19.35 7.5K
12:29 19.35 19.35 19.35 19.35 5.7K
12:30 19.35 19.36 19.35 19.36 3.8K
12:31 19.36 19.37 19.36 19.37 10.7K
12:32 19.37 19.37 19.37 19.36 10.8K
12:33 19.37 19.37 19.37 19.36 40.3K
12:34 19.37 19.40 19.37 19.39 34.1K
12:35 19.40 19.40 19.40 19.40 1.0K
12:37 19.41 19.43 19.41 19.42 9.9K
12:38 19.42 19.43 19.42 19.43 2.8K
12:39 19.43 19.43 19.42 19.42 2.3K
12:40 19.43 19.45 19.43 19.45 23.0K
12:41 19.45 19.45 19.44 19.44 3.3K
12:42 19.44 19.44 19.44 19.44 2.2K
12:43 19.45 19.45 19.45 19.45 1.3K
12:44 19.45 19.45 19.44 19.45 4.1K
12:45 19.45 19.45 19.44 19.44 9.2K
12:46 19.45 19.45 19.43 19.43 13.2K
12:47 19.43 19.43 19.43 19.43 2.3K
12:48 19.44 19.44 19.44 19.43 0.8K
12:49 19.43 19.43 19.43 19.43 1.4K
12:50 19.44 19.44 19.44 19.43 0.6K
12:51 19.44 19.44 19.44 19.43 3.1K
12:52 19.43 19.43 19.43 19.43 0.3K
12:53 19.43 19.43 19.42 19.43 12.1K
12:54 19.43 19.43 19.43 19.43 1.0K
12:55 19.42 19.43 19.42 19.43 1.5K
12:56 19.43 19.43 19.43 19.43 0.3K
12:57 19.43 19.43 19.43 19.43 1.4K
12:58 19.42 19.42 19.42 19.42 1.2K
12:59 19.42 19.42 19.42 19.42 2.1K
13:00 19.42 19.42 19.42 19.42 15.4K
13:01 19.42 19.42 19.42 19.42 4.5K
13:02 19.40 19.40 19.40 19.40 8.9K
13:03 19.39 19.39 19.38 19.38 4.7K
13:04 19.39 19.39 19.38 19.38 24.8K
13:05 19.38 19.38 19.38 19.38 2.8K
13:06 19.38 19.38 19.38 19.38 0.2K
13:07 19.38 19.38 19.37 19.37 4.6K
13:08 19.37 19.37 19.37 19.36 2.5K
13:10 19.37 19.38 19.37 19.38 6.2K
13:11 19.37 19.37 19.37 19.37 4.3K
13:12 19.36 19.36 19.36 19.36 0.5K
13:13 19.36 19.36 19.35 19.35 2.1K
13:14 19.36 19.36 19.35 19.35 6.6K
13:15 19.35 19.35 19.35 19.35 1.5K
13:16 19.35 19.35 19.35 19.35 4.6K
13:17 19.35 19.36 19.35 19.36 5.2K
13:18 19.36 19.36 19.34 19.34 10.2K
13:20 19.33 19.34 19.33 19.34 14.4K
13:21 19.34 19.34 19.34 19.34 2.4K
13:22 19.34 19.34 19.34 19.34 1.5K
13:23 19.34 19.34 19.33 19.33 6.5K
13:24 19.34 19.34 19.33 19.33 2.1K
13:25 19.33 19.33 19.32 19.32 7.8K
13:26 19.32 19.32 19.29 19.29 16.0K
13:27 19.30 19.31 19.29 19.31 5.0K
13:28 19.30 19.30 19.29 19.29 3.7K
13:29 19.30 19.30 19.30 19.30 8.0K
13:30 19.30 19.30 19.30 19.30 6.4K
13:31 19.29 19.29 19.29 19.29 0.9K
13:32 19.29 19.30 19.29 19.29 36.7K
13:33 19.29 19.30 19.28 19.30 17.9K
13:34 19.30 19.31 19.30 19.31 3.7K
13:35 19.31 19.31 19.30 19.30 2.9K
13:36 19.31 19.31 19.31 19.31 6.2K
13:37 19.31 19.32 19.31 19.31 21.6K
13:38 19.31 19.32 19.31 19.32 8.9K
13:40 19.32 19.32 19.32 19.32 0.6K
13:41 19.32 19.32 19.32 19.32 2.5K
13:42 19.32 19.32 19.31 19.31 5.9K
13:43 19.30 19.30 19.29 19.30 4.1K
13:44 19.30 19.30 19.30 19.30 2.7K
13:45 19.28 19.28 19.28 19.28 4.7K
13:46 19.27 19.30 19.27 19.30 6.8K
13:47 19.30 19.31 19.30 19.31 2.8K
13:48 19.30 19.31 19.30 19.31 3.2K
13:50 19.29 19.29 19.29 19.29 2.2K
13:51 19.29 19.30 19.29 19.29 11.4K
13:52 19.29 19.29 19.29 19.29 1.5K
13:53 19.29 19.29 19.29 19.29 0.8K
13:54 19.29 19.30 19.29 19.29 6.3K
13:55 19.29 19.29 19.28 19.28 6.1K
13:56 19.28 19.29 19.28 19.29 4.5K
13:57 19.29 19.29 19.29 19.29 4.8K
13:58 19.29 19.29 19.29 19.29 1.9K
13:59 19.29 19.29 19.28 19.28 8.0K
14:00 19.28 19.28 19.28 19.28 4.7K
14:01 19.28 19.29 19.28 19.29 9.3K
14:02 19.28 19.28 19.28 19.27 5.5K
14:03 19.28 19.30 19.28 19.30 11.5K
14:04 19.30 19.30 19.30 19.30 1.3K
14:05 19.31 19.32 19.31 19.32 5.5K
14:06 19.32 19.32 19.32 19.32 10.0K
14:07 19.33 19.33 19.32 19.32 8.8K
14:08 19.32 19.32 19.32 19.32 2.6K
14:09 19.32 19.32 19.32 19.32 1.6K
14:10 19.32 19.32 19.32 19.32 1.3K
14:11 19.31 19.31 19.31 19.31 5.1K
14:12 19.31 19.32 19.31 19.32 5.6K
14:13 19.31 19.31 19.30 19.30 4.2K
14:14 19.30 19.31 19.30 19.31 4.3K
14:15 19.30 19.31 19.30 19.31 1.5K
14:16 19.31 19.31 19.31 19.31 1.1K
14:17 19.31 19.31 19.30 19.30 2.7K
14:18 19.31 19.31 19.31 19.31 3.2K
14:19 19.31 19.32 19.31 19.32 16.8K
14:20 19.32 19.32 19.32 19.32 9.4K
14:21 19.33 19.33 19.33 19.33 3.8K
14:22 19.33 19.33 19.33 19.33 12.0K
14:23 19.33 19.33 19.32 19.33 2.8K
14:24 19.32 19.32 19.32 19.32 10.6K
14:25 19.32 19.32 19.31 19.31 3.0K
14:26 19.31 19.31 19.31 19.31 1.7K
14:27 19.32 19.33 19.32 19.33 5.4K
14:28 19.32 19.33 19.32 19.33 2.3K
14:29 19.33 19.33 19.33 19.33 0.3K
14:30 19.33 19.34 19.33 19.34 16.2K
14:31 19.33 19.34 19.33 19.34 0.5K
14:32 19.34 19.34 19.33 19.33 3.1K
14:33 19.34 19.34 19.34 19.34 10.1K
14:34 19.34 19.34 19.34 19.34 2.0K
14:35 19.33 19.33 19.33 19.33 0.4K
14:36 19.34 19.34 19.33 19.33 3.1K
14:37 19.34 19.34 19.33 19.34 8.4K
14:38 19.34 19.34 19.34 19.34 7.8K
14:39 19.34 19.34 19.34 19.34 1.8K
14:40 19.34 19.34 19.34 19.34 15.4K
14:41 19.34 19.34 19.34 19.34 1.8K
14:42 19.33 19.33 19.31 19.32 35.6K
14:43 19.34 19.34 19.34 19.34 17.2K
14:45 19.34 19.34 19.34 19.33 0.6K
14:46 19.33 19.34 19.33 19.34 1.0K
14:47 19.34 19.34 19.34 19.34 2.6K
14:48 19.34 19.35 19.34 19.35 11.2K
14:49 19.35 19.35 19.35 19.34 3.0K
14:50 19.35 19.35 19.35 19.35 0.7K
14:51 19.35 19.36 19.35 19.36 24.5K
14:52 19.36 19.36 19.35 19.35 18.6K
14:53 19.35 19.35 19.34 19.34 1.3K
14:54 19.35 19.35 19.34 19.34 2.2K
14:55 19.35 19.35 19.34 19.34 2.8K
14:56 19.35 19.35 19.34 19.34 11.8K
14:57 19.33 19.33 19.33 19.33 2.1K
14:58 19.33 19.33 19.32 19.32 6.3K
14:59 19.33 19.33 19.33 19.33 9.6K
15:00 19.33 19.33 19.33 19.33 5.5K
15:01 19.33 19.34 19.33 19.33 8.2K
15:02 19.33 19.33 19.33 19.33 0.7K
15:03 19.33 19.33 19.33 19.33 4.3K
15:05 19.33 19.35 19.33 19.35 16.0K
15:06 19.35 19.35 19.34 19.34 8.0K
15:07 19.34 19.34 19.33 19.34 3.7K
15:08 19.34 19.34 19.34 19.34 6.6K
15:09 19.34 19.34 19.34 19.34 1.3K
15:10 19.33 19.34 19.33 19.34 1.3K
15:11 19.33 19.34 19.33 19.34 15.8K
15:12 19.34 19.34 19.34 19.34 6.9K
15:13 19.34 19.34 19.33 19.34 15.1K
15:14 19.34 19.34 19.33 19.33 28.8K
15:15 19.33 19.33 19.31 19.32 11.0K
15:16 19.31 19.31 19.30 19.30 6.2K
15:17 19.31 19.31 19.31 19.31 14.5K
15:18 19.31 19.31 19.31 19.31 8.7K
15:19 19.30 19.30 19.30 19.30 4.4K
15:20 19.29 19.30 19.29 19.30 4.1K
15:21 19.31 19.31 19.30 19.31 21.3K
15:22 19.30 19.30 19.29 19.29 7.7K
15:23 19.29 19.29 19.29 19.29 1.7K
15:24 19.30 19.30 19.29 19.29 9.1K
15:25 19.28 19.29 19.27 19.27 7.5K
15:26 19.27 19.28 19.26 19.28 15.9K
15:27 19.29 19.29 19.28 19.28 3.0K
15:28 19.29 19.29 19.28 19.28 3.1K
15:29 19.29 19.29 19.28 19.28 2.9K
15:30 19.28 19.29 19.28 19.29 19.3K
15:31 19.29 19.29 19.28 19.27 18.5K
15:32 19.28 19.28 19.28 19.27 1.4K
15:33 19.28 19.28 19.28 19.28 9.4K
15:34 19.27 19.27 19.27 19.27 3.0K
15:35 19.27 19.27 19.27 19.28 2.3K
15:36 19.28 19.28 19.28 19.27 3.5K
15:37 19.28 19.29 19.28 19.29 57.0K
15:38 19.28 19.29 19.28 19.29 33.9K
15:39 19.28 19.30 19.28 19.30 57.4K
15:40 19.30 19.30 19.30 19.30 11.1K
15:41 19.30 19.31 19.30 19.31 38.1K
15:42 19.31 19.32 19.30 19.32 16.7K
15:43 19.32 19.32 19.31 19.31 16.3K
15:44 19.32 19.32 19.31 19.32 19.7K
15:45 19.32 19.32 19.32 19.32 32.3K
15:46 19.32 19.32 19.31 19.32 27.4K
15:47 19.31 19.32 19.30 19.31 23.2K
15:48 19.30 19.31 19.29 19.29 18.1K
15:49 19.28 19.29 19.28 19.29 16.2K
15:50 19.29 19.30 19.28 19.28 42.1K
15:51 19.28 19.28 19.26 19.26 25.7K
15:52 19.26 19.26 19.25 19.26 20.7K
15:53 19.26 19.27 19.26 19.26 54.5K
15:54 19.26 19.27 19.25 19.26 55.7K
15:55 19.25 19.25 19.23 19.24 47.3K
15:56 19.24 19.24 19.23 19.24 50.0K
15:57 19.23 19.23 19.22 19.23 106.0K
15:58 19.24 19.24 19.21 19.21 208.0K
15:59 19.22 19.24 19.21 19.22 1,418.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available