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 19.40 19.43 19.40 19.42 33.9K
09:31 19.42 19.42 19.37 19.37 6.0K
09:32 19.33 19.38 19.31 19.38 25.8K
09:33 19.38 19.40 19.38 19.39 5.6K
09:34 19.38 19.46 19.38 19.46 8.7K
09:35 19.43 19.53 19.43 19.53 4.0K
09:36 19.53 19.53 19.46 19.45 4.0K
09:38 19.45 19.45 19.43 19.43 2.0K
09:39 19.42 19.44 19.42 19.43 1.2K
09:40 19.43 19.46 19.43 19.46 5.3K
09:41 19.45 19.45 19.45 19.46 1.0K
09:42 19.46 19.48 19.46 19.48 9.6K
09:43 19.46 19.49 19.46 19.49 0.8K
09:44 19.48 19.51 19.48 19.51 1.9K
09:45 19.51 19.52 19.51 19.51 4.9K
09:46 19.51 19.51 19.48 19.48 5.8K
09:47 19.48 19.48 19.47 19.47 8.5K
09:48 19.45 19.47 19.45 19.46 5.1K
09:49 19.49 19.49 19.49 19.49 2.8K
09:50 19.49 19.53 19.49 19.51 23.8K
09:51 19.51 19.51 19.48 19.48 10.9K
09:52 19.45 19.45 19.44 19.44 5.9K
09:53 19.43 19.43 19.43 19.43 2.5K
09:54 19.44 19.45 19.44 19.45 6.0K
09:55 19.45 19.46 19.44 19.45 20.8K
09:56 19.45 19.47 19.45 19.47 75.1K
09:57 19.47 19.47 19.46 19.45 30.0K
09:58 19.45 19.47 19.45 19.45 26.7K
09:59 19.47 19.49 19.47 19.49 7.2K
10:00 19.49 19.51 19.49 19.50 11.1K
10:01 19.49 19.50 19.49 19.49 19.1K
10:02 19.53 19.53 19.50 19.51 5.5K
10:03 19.50 19.51 19.49 19.49 11.6K
10:04 19.51 19.51 19.49 19.49 7.5K
10:05 19.50 19.50 19.46 19.45 17.3K
10:06 19.45 19.45 19.44 19.43 4.8K
10:07 19.45 19.46 19.45 19.46 11.8K
10:08 19.50 19.55 19.50 19.55 144.0K
10:09 19.55 19.56 19.55 19.56 10.7K
10:10 19.56 19.56 19.49 19.50 20.5K
10:11 19.50 19.51 19.49 19.51 9.9K
10:12 19.51 19.53 19.50 19.53 22.7K
10:13 19.52 19.52 19.50 19.52 13.5K
10:14 19.52 19.54 19.52 19.52 17.9K
10:15 19.52 19.53 19.52 19.53 9.5K
10:16 19.52 19.52 19.49 19.49 11.7K
10:17 19.49 19.50 19.49 19.50 7.4K
10:18 19.51 19.51 19.49 19.49 9.8K
10:19 19.51 19.51 19.48 19.50 14.8K
10:20 19.50 19.50 19.47 19.47 4.7K
10:21 19.47 19.47 19.46 19.46 3.6K
10:22 19.47 19.52 19.47 19.52 30.2K
10:23 19.52 19.53 19.52 19.53 9.7K
10:24 19.53 19.54 19.53 19.54 5.9K
10:25 19.54 19.54 19.54 19.54 3.2K
10:26 19.54 19.55 19.54 19.55 5.1K
10:27 19.55 19.56 19.55 19.56 13.0K
10:28 19.54 19.54 19.54 19.54 25.8K
10:29 19.55 19.57 19.55 19.57 5.1K
10:30 19.57 19.57 19.54 19.54 29.5K
10:31 19.54 19.54 19.53 19.54 18.0K
10:32 19.53 19.53 19.50 19.50 23.6K
10:33 19.51 19.54 19.51 19.53 25.7K
10:34 19.53 19.53 19.51 19.51 28.8K
10:35 19.51 19.51 19.51 19.51 21.3K
10:36 19.51 19.51 19.47 19.47 17.6K
10:37 19.47 19.49 19.47 19.49 7.0K
10:38 19.51 19.51 19.49 19.49 21.8K
10:39 19.49 19.49 19.49 19.49 5.9K
10:40 19.51 19.51 19.50 19.50 19.5K
10:41 19.51 19.51 19.48 19.48 6.7K
10:42 19.49 19.49 19.49 19.49 2.9K
10:43 19.49 19.51 19.49 19.51 5.9K
10:44 19.50 19.50 19.49 19.49 6.3K
10:45 19.50 19.50 19.48 19.48 7.7K
10:46 19.48 19.50 19.48 19.50 34.6K
10:47 19.49 19.49 19.48 19.48 256.1K
10:48 19.49 19.50 19.47 19.47 9.8K
10:49 19.47 19.47 19.47 19.47 2.9K
10:50 19.47 19.49 19.47 19.48 26.1K
10:51 19.48 19.48 19.46 19.45 6.2K
10:52 19.47 19.47 19.46 19.45 4.4K
10:53 19.48 19.48 19.46 19.46 7.3K
10:54 19.48 19.49 19.48 19.49 2.7K
10:55 19.49 19.52 19.49 19.52 6.0K
10:56 19.53 19.54 19.53 19.54 17.1K
10:57 19.54 19.55 19.53 19.52 9.1K
10:58 19.52 19.52 19.49 19.50 6.0K
10:59 19.50 19.51 19.50 19.51 3.1K
11:00 19.52 19.52 19.49 19.49 7.8K
11:01 19.49 19.50 19.47 19.50 11.8K
11:02 19.50 19.52 19.50 19.52 24.2K
11:03 19.52 19.52 19.52 19.53 9.1K
11:04 19.53 19.55 19.53 19.55 29.2K
11:05 19.55 19.56 19.54 19.54 8.8K
11:06 19.54 19.54 19.54 19.54 6.7K
11:07 19.54 19.54 19.54 19.54 3.9K
11:08 19.54 19.56 19.53 19.55 8.2K
11:09 19.56 19.57 19.55 19.57 8.3K
11:10 19.57 19.59 19.56 19.56 12.7K
11:11 19.56 19.58 19.56 19.58 4.2K
11:12 19.58 19.58 19.57 19.57 5.8K
11:13 19.57 19.57 19.56 19.57 4.3K
11:14 19.57 19.58 19.57 19.58 13.1K
11:15 19.58 19.60 19.58 19.60 11.6K
11:16 19.60 19.61 19.60 19.60 40.3K
11:17 19.60 19.60 19.60 19.60 4.9K
11:18 19.60 19.61 19.59 19.61 23.8K
11:19 19.61 19.61 19.60 19.60 13.2K
11:20 19.60 19.60 19.58 19.58 13.8K
11:21 19.58 19.59 19.58 19.59 32.1K
11:22 19.60 19.61 19.60 19.61 18.4K
11:23 19.60 19.61 19.60 19.61 21.9K
11:24 19.60 19.60 19.59 19.59 6.5K
11:25 19.59 19.59 19.59 19.59 4.3K
11:26 19.58 19.61 19.58 19.61 17.5K
11:27 19.61 19.61 19.60 19.61 11.3K
11:28 19.61 19.61 19.60 19.61 9.8K
11:29 19.61 19.61 19.61 19.61 7.2K
11:30 19.63 19.63 19.62 19.61 11.4K
11:31 19.61 19.61 19.60 19.60 6.6K
11:32 19.60 19.60 19.60 19.60 1.1K
11:33 19.60 19.60 19.58 19.58 7.0K
11:34 19.59 19.59 19.56 19.56 22.8K
11:35 19.56 19.57 19.56 19.57 8.5K
11:36 19.57 19.57 19.55 19.56 13.9K
11:37 19.57 19.57 19.57 19.57 5.7K
11:38 19.57 19.57 19.57 19.57 9.4K
11:39 19.56 19.58 19.56 19.57 7.7K
11:40 19.58 19.58 19.58 19.58 2.5K
11:41 19.58 19.58 19.57 19.58 19.1K
11:42 19.58 19.58 19.58 19.58 2.0K
11:43 19.58 19.58 19.57 19.57 14.8K
11:44 19.57 19.57 19.57 19.57 10.0K
11:45 19.57 19.58 19.57 19.57 3.8K
11:46 19.57 19.57 19.56 19.56 10.3K
11:47 19.56 19.56 19.56 19.56 1.7K
11:48 19.55 19.56 19.54 19.55 21.6K
11:49 19.56 19.56 19.56 19.56 3.4K
11:50 19.56 19.56 19.56 19.56 6.4K
11:51 19.56 19.56 19.55 19.55 6.1K
11:52 19.55 19.55 19.54 19.55 10.4K
11:53 19.55 19.56 19.55 19.56 5.0K
11:54 19.55 19.56 19.55 19.56 2.3K
11:55 19.56 19.57 19.56 19.57 7.9K
11:56 19.56 19.56 19.55 19.55 8.3K
11:57 19.55 19.55 19.55 19.55 7.6K
11:58 19.55 19.55 19.55 19.55 4.4K
11:59 19.55 19.55 19.55 19.55 5.1K
12:00 19.56 19.56 19.55 19.55 15.7K
12:01 19.55 19.55 19.55 19.55 3.1K
12:02 19.55 19.55 19.55 19.54 0.7K
12:03 19.55 19.55 19.55 19.55 1.8K
12:04 19.55 19.56 19.55 19.56 3.9K
12:05 19.56 19.56 19.56 19.56 2.1K
12:06 19.54 19.54 19.53 19.54 52.9K
12:07 19.54 19.55 19.54 19.55 19.7K
12:08 19.55 19.55 19.54 19.54 10.3K
12:09 19.54 19.54 19.54 19.54 4.5K
12:10 19.54 19.55 19.54 19.55 15.4K
12:11 19.54 19.54 19.54 19.54 9.4K
12:12 19.54 19.54 19.54 19.54 2.4K
12:13 19.54 19.55 19.54 19.55 9.4K
12:14 19.55 19.55 19.55 19.55 9.1K
12:15 19.55 19.55 19.54 19.55 3.8K
12:16 19.54 19.54 19.53 19.54 20.1K
12:17 19.55 19.57 19.55 19.57 46.5K
12:18 19.56 19.56 19.56 19.56 5.8K
12:19 19.56 19.57 19.56 19.57 8.1K
12:20 19.57 19.57 19.56 19.57 32.9K
12:21 19.56 19.56 19.55 19.56 16.3K
12:22 19.56 19.56 19.56 19.56 6.0K
12:23 19.56 19.56 19.56 19.56 1.0K
12:24 19.56 19.56 19.56 19.56 1.7K
12:25 19.56 19.56 19.56 19.56 9.0K
12:26 19.56 19.56 19.56 19.56 0.9K
12:27 19.56 19.56 19.56 19.56 5.7K
12:28 19.56 19.56 19.56 19.56 12.9K
12:29 19.56 19.56 19.55 19.55 8.8K
12:30 19.55 19.56 19.55 19.55 12.2K
12:31 19.55 19.55 19.55 19.55 3.8K
12:32 19.55 19.55 19.55 19.55 1.0K
12:33 19.55 19.57 19.55 19.57 32.3K
12:34 19.58 19.59 19.58 19.58 12.4K
12:35 19.58 19.59 19.58 19.59 9.6K
12:36 19.59 19.59 19.59 19.59 3.0K
12:37 19.59 19.59 19.59 19.59 2.5K
12:38 19.58 19.59 19.58 19.59 1.8K
12:39 19.59 19.60 19.59 19.60 11.9K
12:40 19.60 19.60 19.59 19.59 11.9K
12:41 19.59 19.60 19.59 19.60 9.4K
12:42 19.60 19.60 19.59 19.59 12.9K
12:43 19.59 19.59 19.59 19.59 2.5K
12:44 19.60 19.60 19.60 19.60 4.7K
12:45 19.60 19.61 19.60 19.61 10.1K
12:46 19.61 19.61 19.61 19.61 3.9K
12:47 19.61 19.61 19.60 19.60 17.2K
12:48 19.60 19.60 19.60 19.60 0.3K
12:49 19.60 19.61 19.60 19.61 9.0K
12:50 19.59 19.59 19.59 19.59 12.4K
12:51 19.59 19.59 19.59 19.59 3.3K
12:52 19.60 19.60 19.59 19.60 3.3K
12:53 19.60 19.61 19.59 19.59 15.0K
12:54 19.59 19.60 19.59 19.59 4.0K
12:55 19.60 19.60 19.59 19.59 4.4K
12:56 19.58 19.59 19.58 19.59 8.6K
12:57 19.59 19.60 19.59 19.60 8.1K
12:58 19.60 19.60 19.60 19.60 0.7K
12:59 19.59 19.59 19.59 19.59 20.0K
13:00 19.59 19.59 19.59 19.59 18.6K
13:01 19.60 19.60 19.60 19.60 25.0K
13:02 19.60 19.60 19.60 19.60 5.9K
13:03 19.60 19.60 19.58 19.59 14.3K
13:04 19.59 19.59 19.59 19.59 4.0K
13:05 19.57 19.58 19.57 19.57 20.1K
13:06 19.56 19.57 19.56 19.57 3.0K
13:07 19.57 19.57 19.57 19.57 2.8K
13:08 19.57 19.57 19.57 19.57 2.6K
13:09 19.57 19.57 19.56 19.56 10.6K
13:10 19.56 19.56 19.56 19.56 4.2K
13:11 19.57 19.58 19.57 19.58 13.4K
13:12 19.57 19.57 19.56 19.57 13.0K
13:13 19.57 19.57 19.57 19.57 10.2K
13:14 19.57 19.57 19.57 19.57 2.2K
13:15 19.57 19.58 19.56 19.58 12.7K
13:16 19.57 19.58 19.57 19.58 18.3K
13:17 19.58 19.59 19.58 19.58 11.4K
13:18 19.58 19.59 19.58 19.59 6.8K
13:19 19.59 19.60 19.59 19.60 9.3K
13:20 19.60 19.60 19.59 19.59 9.2K
13:21 19.59 19.59 19.59 19.59 4.1K
13:22 19.59 19.60 19.59 19.60 2.7K
13:23 19.60 19.62 19.60 19.61 7.7K
13:24 19.61 19.61 19.60 19.60 5.6K
13:25 19.60 19.60 19.60 19.60 7.5K
13:26 19.60 19.61 19.60 19.61 3.4K
13:27 19.61 19.61 19.61 19.61 1.8K
13:28 19.61 19.61 19.61 19.61 6.1K
13:29 19.61 19.61 19.61 19.61 5.9K
13:30 19.61 19.61 19.60 19.60 3.3K
13:31 19.61 19.61 19.61 19.61 1.7K
13:32 19.61 19.61 19.60 19.60 1.0K
13:33 19.61 19.61 19.60 19.61 2.1K
13:34 19.61 19.61 19.60 19.60 15.0K
13:35 19.60 19.60 19.60 19.60 3.5K
13:36 19.60 19.60 19.59 19.59 21.9K
13:37 19.59 19.59 19.59 19.59 2.1K
13:38 19.59 19.59 19.58 19.58 2.0K
13:39 19.59 19.59 19.58 19.59 3.5K
13:40 19.58 19.59 19.58 19.59 2.1K
13:41 19.57 19.57 19.57 19.56 17.0K
13:42 19.55 19.55 19.55 19.55 13.6K
13:43 19.55 19.55 19.54 19.54 9.2K
13:44 19.54 19.55 19.54 19.55 7.8K
13:45 19.55 19.55 19.54 19.54 2.2K
13:46 19.55 19.55 19.55 19.55 10.8K
13:47 19.54 19.55 19.54 19.55 13.0K
13:48 19.55 19.55 19.55 19.55 1.5K
13:49 19.55 19.56 19.55 19.55 11.6K
13:50 19.56 19.56 19.56 19.56 1.2K
13:51 19.56 19.56 19.55 19.56 12.1K
13:52 19.56 19.57 19.56 19.57 9.0K
13:53 19.57 19.57 19.56 19.56 6.8K
13:54 19.56 19.56 19.55 19.55 7.2K
13:55 19.55 19.55 19.54 19.55 9.4K
13:56 19.55 19.55 19.55 19.55 14.8K
13:57 19.55 19.55 19.55 19.55 11.0K
13:58 19.55 19.55 19.55 19.55 2.2K
13:59 19.55 19.55 19.55 19.55 3.1K
14:00 19.56 19.56 19.55 19.55 14.0K
14:01 19.56 19.56 19.55 19.55 11.5K
14:02 19.55 19.55 19.55 19.55 1.7K
14:03 19.55 19.55 19.55 19.55 4.3K
14:04 19.55 19.56 19.55 19.56 2.8K
14:05 19.56 19.57 19.56 19.57 4.7K
14:06 19.57 19.58 19.57 19.58 4.3K
14:07 19.58 19.58 19.57 19.57 10.5K
14:08 19.57 19.57 19.56 19.56 7.2K
14:09 19.56 19.56 19.54 19.54 9.7K
14:10 19.54 19.55 19.54 19.55 2.9K
14:11 19.55 19.55 19.55 19.55 4.9K
14:12 19.55 19.55 19.55 19.55 2.8K
14:13 19.55 19.57 19.55 19.57 5.8K
14:14 19.57 19.57 19.57 19.57 1.2K
14:15 19.57 19.57 19.56 19.56 7.9K
14:16 19.56 19.57 19.56 19.57 1.1K
14:17 19.57 19.57 19.56 19.56 11.4K
14:18 19.56 19.56 19.55 19.56 19.7K
14:19 19.56 19.56 19.55 19.55 4.9K
14:20 19.56 19.57 19.56 19.57 8.1K
14:21 19.56 19.56 19.56 19.56 4.6K
14:22 19.56 19.56 19.56 19.56 1.6K
14:23 19.56 19.56 19.56 19.56 1.2K
14:24 19.56 19.56 19.56 19.56 3.1K
14:25 19.56 19.56 19.56 19.56 4.1K
14:26 19.56 19.56 19.56 19.56 2.5K
14:27 19.56 19.56 19.56 19.56 3.3K
14:28 19.56 19.56 19.56 19.56 6.1K
14:29 19.56 19.56 19.56 19.56 2.7K
14:30 19.55 19.55 19.55 19.55 14.3K
14:31 19.55 19.56 19.55 19.56 4.3K
14:32 19.56 19.56 19.56 19.56 4.7K
14:33 19.57 19.57 19.56 19.56 10.9K
14:34 19.56 19.56 19.56 19.56 3.0K
14:35 19.56 19.56 19.56 19.56 2.3K
14:36 19.56 19.56 19.55 19.55 3.4K
14:37 19.56 19.56 19.56 19.56 5.1K
14:38 19.56 19.56 19.56 19.56 5.4K
14:39 19.56 19.56 19.56 19.56 7.0K
14:40 19.57 19.57 19.57 19.57 5.1K
14:41 19.57 19.57 19.55 19.55 21.3K
14:42 19.56 19.56 19.55 19.56 2.4K
14:43 19.56 19.56 19.56 19.56 4.5K
14:44 19.57 19.57 19.56 19.56 4.6K
14:45 19.57 19.57 19.55 19.56 13.3K
14:46 19.56 19.56 19.56 19.56 1.8K
14:47 19.57 19.57 19.57 19.57 10.8K
14:48 19.57 19.57 19.55 19.56 13.2K
14:49 19.56 19.56 19.55 19.56 12.5K
14:50 19.57 19.57 19.56 19.56 8.3K
14:51 19.56 19.56 19.56 19.56 4.4K
14:52 19.56 19.57 19.56 19.57 5.5K
14:53 19.56 19.56 19.56 19.56 6.7K
14:54 19.56 19.56 19.56 19.56 2.0K
14:55 19.56 19.57 19.56 19.56 6.9K
14:56 19.56 19.56 19.55 19.55 4.6K
14:57 19.55 19.55 19.54 19.54 11.0K
14:58 19.55 19.55 19.55 19.55 2.6K
14:59 19.55 19.55 19.55 19.55 6.2K
15:00 19.55 19.55 19.54 19.54 9.8K
15:01 19.54 19.55 19.54 19.55 15.3K
15:02 19.55 19.55 19.55 19.55 8.8K
15:03 19.55 19.55 19.55 19.55 7.9K
15:04 19.56 19.56 19.56 19.56 3.4K
15:05 19.56 19.57 19.56 19.57 7.7K
15:06 19.56 19.56 19.56 19.56 19.5K
15:07 19.56 19.56 19.56 19.56 4.2K
15:08 19.56 19.57 19.56 19.57 10.9K
15:09 19.57 19.57 19.56 19.57 7.6K
15:10 19.57 19.57 19.57 19.57 14.6K
15:11 19.57 19.58 19.57 19.58 6.2K
15:12 19.58 19.58 19.57 19.57 10.9K
15:13 19.57 19.57 19.57 19.57 1.9K
15:14 19.57 19.57 19.57 19.57 2.6K
15:15 19.57 19.57 19.57 19.57 4.6K
15:16 19.57 19.57 19.57 19.57 7.2K
15:17 19.56 19.56 19.56 19.56 14.2K
15:18 19.56 19.57 19.56 19.57 6.1K
15:19 19.57 19.58 19.57 19.58 11.4K
15:20 19.58 19.58 19.57 19.57 12.9K
15:21 19.57 19.58 19.57 19.58 9.1K
15:22 19.58 19.58 19.58 19.58 1.7K
15:23 19.58 19.58 19.58 19.58 7.0K
15:24 19.58 19.58 19.57 19.58 5.7K
15:25 19.58 19.58 19.56 19.56 15.7K
15:26 19.57 19.57 19.56 19.57 7.2K
15:27 19.57 19.58 19.57 19.58 11.6K
15:28 19.57 19.58 19.57 19.58 17.5K
15:29 19.57 19.58 19.57 19.58 8.0K
15:30 19.57 19.58 19.57 19.58 15.1K
15:31 19.57 19.57 19.56 19.56 14.1K
15:32 19.55 19.57 19.55 19.57 9.3K
15:33 19.57 19.57 19.57 19.57 4.8K
15:34 19.56 19.56 19.55 19.56 12.0K
15:35 19.56 19.56 19.56 19.56 11.5K
15:36 19.56 19.56 19.55 19.55 11.9K
15:37 19.55 19.56 19.54 19.54 21.8K
15:38 19.55 19.57 19.55 19.57 13.0K
15:39 19.57 19.57 19.57 19.57 15.3K
15:40 19.57 19.57 19.57 19.57 12.1K
15:41 19.58 19.58 19.58 19.58 16.3K
15:42 19.58 19.58 19.58 19.58 14.6K
15:43 19.57 19.58 19.57 19.58 20.5K
15:44 19.58 19.58 19.57 19.57 12.7K
15:45 19.57 19.57 19.55 19.55 26.8K
15:46 19.55 19.56 19.55 19.56 16.4K
15:47 19.56 19.58 19.56 19.58 30.2K
15:48 19.57 19.58 19.57 19.57 15.3K
15:49 19.57 19.61 19.57 19.60 39.2K
15:50 19.59 19.61 19.57 19.58 39.9K
15:51 19.59 19.60 19.59 19.59 26.6K
15:52 19.58 19.59 19.58 19.59 35.4K
15:53 19.59 19.59 19.59 19.59 18.8K
15:54 19.59 19.61 19.59 19.61 23.1K
15:55 19.59 19.61 19.59 19.61 61.3K
15:56 19.62 19.63 19.62 19.63 42.3K
15:57 19.63 19.64 19.63 19.63 64.4K
15:58 19.64 19.65 19.63 19.63 121.4K
15:59 19.62 19.63 19.62 19.61 1,082.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available