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 19.28 19.28 19.28 19.27 33.3K
09:31 19.32 19.37 19.32 19.37 5.8K
09:32 19.40 19.40 19.39 19.40 0.5K
09:33 19.35 19.35 19.33 19.33 3.7K
09:34 19.34 19.34 19.29 19.29 4.1K
09:36 19.31 19.31 19.31 19.31 2.3K
09:37 19.31 19.31 19.31 19.31 0.9K
09:38 19.31 19.32 19.31 19.32 2.7K
09:39 19.33 19.33 19.33 19.33 4.0K
09:40 19.33 19.34 19.33 19.34 5.4K
09:41 19.35 19.36 19.34 19.34 10.2K
09:42 19.34 19.34 19.34 19.34 3.2K
09:43 19.34 19.34 19.34 19.34 2.7K
09:44 19.34 19.34 19.34 19.34 1.1K
09:45 19.35 19.36 19.35 19.35 8.3K
09:46 19.35 19.36 19.35 19.36 4.0K
09:47 19.36 19.36 19.33 19.33 4.4K
09:49 19.34 19.35 19.34 19.35 3.7K
09:51 19.36 19.36 19.34 19.34 4.9K
09:53 19.34 19.34 19.34 19.34 6.5K
09:54 19.35 19.35 19.35 19.35 3.1K
09:55 19.35 19.35 19.35 19.35 4.4K
09:56 19.35 19.35 19.35 19.35 1.0K
09:57 19.35 19.35 19.35 19.35 2.4K
09:58 19.34 19.35 19.33 19.33 9.0K
09:59 19.34 19.35 19.34 19.34 10.2K
10:00 19.34 19.34 19.34 19.33 2.6K
10:01 19.32 19.32 19.32 19.32 1.8K
10:02 19.31 19.32 19.30 19.30 3.9K
10:03 19.31 19.32 19.31 19.32 7.0K
10:04 19.32 19.32 19.31 19.32 2.6K
10:05 19.30 19.30 19.30 19.30 4.0K
10:06 19.29 19.29 19.29 19.29 7.4K
10:07 19.29 19.29 19.29 19.29 1.7K
10:08 19.29 19.29 19.29 19.29 1.8K
10:09 19.29 19.29 19.28 19.28 3.5K
10:10 19.28 19.29 19.28 19.28 3.4K
10:11 19.29 19.30 19.29 19.30 7.8K
10:12 19.29 19.29 19.29 19.29 3.0K
10:13 19.29 19.29 19.28 19.28 14.1K
10:14 19.27 19.27 19.26 19.26 5.8K
10:15 19.27 19.27 19.26 19.26 7.5K
10:16 19.26 19.27 19.26 19.27 11.7K
10:17 19.27 19.27 19.27 19.27 2.3K
10:18 19.28 19.28 19.28 19.27 1.1K
10:19 19.28 19.29 19.28 19.29 7.7K
10:20 19.29 19.29 19.28 19.28 3.9K
10:21 19.29 19.29 19.28 19.28 11.6K
10:22 19.28 19.29 19.28 19.29 2.7K
10:23 19.29 19.29 19.28 19.29 2.1K
10:24 19.29 19.29 19.27 19.27 4.9K
10:25 19.28 19.30 19.28 19.30 13.8K
10:26 19.29 19.30 19.29 19.30 2.2K
10:27 19.30 19.30 19.30 19.30 1.9K
10:28 19.31 19.31 19.31 19.31 12.3K
10:29 19.31 19.31 19.31 19.31 0.8K
10:30 19.31 19.31 19.31 19.31 1.8K
10:31 19.30 19.30 19.30 19.30 14.4K
10:32 19.29 19.30 19.29 19.29 3.3K
10:33 19.30 19.30 19.30 19.30 12.0K
10:34 19.30 19.30 19.30 19.30 1.9K
10:35 19.30 19.30 19.30 19.30 1.5K
10:36 19.29 19.31 19.29 19.31 15.7K
10:37 19.31 19.32 19.31 19.32 8.9K
10:38 19.32 19.32 19.32 19.32 13.4K
10:39 19.33 19.33 19.33 19.33 0.3K
10:40 19.33 19.33 19.31 19.31 18.5K
10:41 19.31 19.31 19.31 19.30 1.5K
10:42 19.31 19.32 19.31 19.32 8.6K
10:43 19.32 19.32 19.31 19.31 4.8K
10:44 19.30 19.30 19.27 19.27 6.0K
10:45 19.26 19.27 19.26 19.27 11.1K
10:46 19.27 19.27 19.27 19.27 5.4K
10:47 19.28 19.29 19.28 19.29 14.8K
10:49 19.30 19.30 19.30 19.30 0.7K
10:50 19.30 19.31 19.30 19.31 11.3K
10:52 19.32 19.32 19.31 19.31 21.2K
10:53 19.33 19.33 19.33 19.33 6.3K
10:54 19.33 19.33 19.33 19.33 1.3K
10:55 19.33 19.33 19.33 19.33 5.1K
10:56 19.34 19.34 19.34 19.34 5.1K
10:57 19.35 19.35 19.33 19.33 33.5K
10:58 19.33 19.33 19.32 19.32 5.1K
10:59 19.32 19.32 19.32 19.32 0.5K
11:00 19.32 19.32 19.32 19.32 1.4K
11:01 19.32 19.32 19.31 19.31 3.1K
11:02 19.32 19.32 19.32 19.32 2.9K
11:03 19.32 19.33 19.32 19.33 11.6K
11:04 19.33 19.33 19.32 19.32 4.2K
11:05 19.33 19.33 19.33 19.33 3.0K
11:06 19.33 19.33 19.32 19.32 4.7K
11:07 19.33 19.34 19.32 19.34 26.0K
11:08 19.33 19.34 19.33 19.34 2.6K
11:09 19.33 19.33 19.33 19.33 0.6K
11:10 19.33 19.33 19.33 19.33 5.3K
11:11 19.32 19.33 19.32 19.33 8.4K
11:12 19.32 19.32 19.32 19.32 5.1K
11:13 19.32 19.33 19.32 19.33 23.1K
11:14 19.35 19.35 19.35 19.35 8.1K
11:15 19.35 19.35 19.35 19.35 2.3K
11:16 19.35 19.35 19.35 19.35 2.0K
11:17 19.35 19.35 19.35 19.35 11.4K
11:18 19.35 19.35 19.35 19.35 4.6K
11:19 19.35 19.35 19.35 19.35 3.2K
11:20 19.35 19.35 19.35 19.35 2.5K
11:21 19.34 19.35 19.34 19.34 1.9K
11:22 19.35 19.36 19.35 19.36 16.9K
11:23 19.36 19.38 19.36 19.38 50.0K
11:24 19.38 19.38 19.37 19.36 10.4K
11:25 19.37 19.38 19.37 19.38 4.1K
11:26 19.39 19.39 19.39 19.39 5.1K
11:27 19.39 19.39 19.39 19.39 2.8K
11:28 19.39 19.41 19.39 19.41 9.4K
11:29 19.42 19.42 19.41 19.42 2.1K
11:30 19.42 19.42 19.42 19.42 7.7K
11:31 19.42 19.42 19.42 19.42 2.5K
11:32 19.42 19.42 19.42 19.42 0.4K
11:33 19.42 19.43 19.42 19.43 4.2K
11:34 19.43 19.43 19.42 19.42 14.7K
11:35 19.42 19.43 19.42 19.43 2.6K
11:36 19.43 19.43 19.40 19.40 8.5K
11:37 19.40 19.40 19.39 19.39 0.8K
11:38 19.40 19.40 19.39 19.40 13.3K
11:39 19.39 19.40 19.38 19.40 24.9K
11:40 19.39 19.39 19.39 19.39 4.9K
11:42 19.40 19.40 19.40 19.40 8.6K
11:43 19.40 19.40 19.40 19.40 2.8K
11:44 19.40 19.43 19.40 19.43 136.0K
11:45 19.43 19.45 19.43 19.45 20.6K
11:46 19.45 19.48 19.45 19.48 13.0K
11:47 19.48 19.48 19.48 19.48 3.0K
11:48 19.48 19.48 19.47 19.47 9.9K
11:49 19.46 19.47 19.46 19.47 9.4K
11:50 19.48 19.49 19.48 19.49 8.1K
11:51 19.49 19.49 19.49 19.49 22.1K
11:52 19.51 19.51 19.50 19.50 6.1K
11:53 19.50 19.50 19.50 19.50 16.1K
11:54 19.48 19.49 19.48 19.49 8.2K
11:55 19.49 19.49 19.49 19.49 6.8K
11:56 19.48 19.48 19.45 19.45 17.3K
11:57 19.45 19.45 19.45 19.45 3.5K
11:58 19.45 19.45 19.45 19.45 7.5K
11:59 19.46 19.48 19.46 19.48 12.4K
12:00 19.48 19.49 19.48 19.49 32.1K
12:01 19.49 19.49 19.49 19.49 23.0K
12:02 19.49 19.49 19.49 19.49 23.6K
12:03 19.49 19.49 19.49 19.49 3.3K
12:04 19.49 19.50 19.49 19.50 56.1K
12:05 19.48 19.48 19.45 19.45 124.2K
12:06 19.45 19.45 19.44 19.44 3.2K
12:07 19.45 19.48 19.45 19.48 23.5K
12:08 19.49 19.49 19.49 19.49 3.7K
12:09 19.49 19.49 19.49 19.49 1.7K
12:10 19.49 19.50 19.49 19.50 13.3K
12:11 19.50 19.50 19.50 19.50 2.2K
12:12 19.50 19.50 19.50 19.50 1.1K
12:13 19.50 19.51 19.50 19.51 13.1K
12:15 19.50 19.51 19.50 19.51 1.1K
12:16 19.51 19.52 19.51 19.52 18.5K
12:17 19.53 19.53 19.53 19.52 11.5K
12:18 19.52 19.53 19.52 19.52 8.2K
12:19 19.52 19.52 19.52 19.52 0.3K
12:20 19.52 19.52 19.52 19.52 0.3K
12:21 19.52 19.52 19.51 19.51 2.9K
12:22 19.50 19.51 19.50 19.51 9.1K
12:23 19.51 19.51 19.51 19.51 2.0K
12:24 19.51 19.52 19.51 19.52 12.1K
12:25 19.52 19.52 19.52 19.52 1.7K
12:26 19.52 19.52 19.52 19.52 1.5K
12:27 19.52 19.52 19.52 19.52 2.2K
12:28 19.52 19.52 19.51 19.51 0.8K
12:29 19.51 19.52 19.51 19.51 3.1K
12:30 19.52 19.52 19.51 19.51 3.4K
12:31 19.51 19.52 19.51 19.52 36.6K
12:32 19.51 19.52 19.51 19.52 11.9K
12:33 19.52 19.52 19.51 19.52 2.6K
12:34 19.51 19.52 19.51 19.51 7.0K
12:35 19.51 19.52 19.51 19.52 2.3K
12:36 19.52 19.52 19.52 19.52 13.9K
12:37 19.53 19.53 19.53 19.53 2.0K
12:38 19.53 19.54 19.53 19.54 5.2K
12:39 19.54 19.54 19.54 19.54 1.9K
12:40 19.55 19.56 19.55 19.56 11.1K
12:41 19.56 19.56 19.56 19.56 2.8K
12:42 19.56 19.56 19.56 19.56 1.8K
12:43 19.56 19.56 19.55 19.55 1.6K
12:44 19.56 19.56 19.55 19.55 2.1K
12:45 19.55 19.55 19.55 19.55 17.0K
12:46 19.55 19.55 19.54 19.55 4.1K
12:47 19.54 19.54 19.54 19.54 1.9K
12:48 19.54 19.54 19.54 19.54 7.5K
12:49 19.53 19.54 19.53 19.54 3.3K
12:50 19.54 19.54 19.53 19.54 13.7K
12:51 19.53 19.53 19.53 19.53 3.0K
12:52 19.53 19.53 19.53 19.52 2.0K
12:53 19.53 19.53 19.53 19.52 0.5K
12:54 19.53 19.53 19.53 19.52 2.9K
12:55 19.52 19.52 19.51 19.51 9.0K
12:56 19.51 19.51 19.50 19.51 3.1K
12:57 19.51 19.51 19.50 19.50 5.3K
12:58 19.50 19.50 19.50 19.50 7.0K
12:59 19.50 19.50 19.50 19.50 2.1K
13:00 19.49 19.50 19.49 19.50 5.5K
13:01 19.50 19.50 19.50 19.50 3.6K
13:02 19.50 19.50 19.50 19.50 1.1K
13:03 19.50 19.51 19.50 19.51 25.0K
13:04 19.51 19.51 19.51 19.51 1.2K
13:06 19.51 19.51 19.51 19.51 2.0K
13:07 19.51 19.51 19.51 19.51 0.9K
13:08 19.51 19.51 19.50 19.50 2.1K
13:09 19.51 19.51 19.51 19.51 2.1K
13:10 19.50 19.51 19.50 19.51 2.0K
13:11 19.50 19.51 19.50 19.51 2.1K
13:12 19.51 19.51 19.50 19.50 30.0K
13:13 19.50 19.51 19.50 19.50 1.6K
13:14 19.50 19.54 19.50 19.54 19.8K
13:15 19.54 19.54 19.54 19.54 4.5K
13:16 19.54 19.54 19.53 19.54 3.8K
13:17 19.54 19.54 19.54 19.54 0.6K
13:18 19.54 19.54 19.54 19.54 3.2K
13:19 19.54 19.55 19.53 19.55 7.5K
13:20 19.55 19.55 19.55 19.55 2.6K
13:21 19.55 19.55 19.55 19.55 2.5K
13:22 19.56 19.56 19.56 19.56 4.5K
13:23 19.56 19.56 19.55 19.56 27.5K
13:24 19.56 19.56 19.56 19.56 1.2K
13:25 19.56 19.56 19.55 19.55 3.1K
13:26 19.56 19.56 19.55 19.56 2.4K
13:27 19.56 19.56 19.55 19.55 2.6K
13:28 19.55 19.56 19.55 19.56 4.9K
13:29 19.56 19.56 19.55 19.56 6.5K
13:30 19.56 19.57 19.56 19.57 10.4K
13:31 19.56 19.57 19.56 19.56 12.9K
13:32 19.56 19.57 19.56 19.57 7.9K
13:33 19.57 19.57 19.57 19.57 2.5K
13:34 19.57 19.57 19.57 19.57 1.7K
13:35 19.57 19.57 19.57 19.57 2.2K
13:36 19.57 19.57 19.55 19.55 16.9K
13:37 19.54 19.55 19.54 19.55 5.4K
13:38 19.55 19.55 19.55 19.55 2.2K
13:39 19.55 19.55 19.54 19.55 2.7K
13:40 19.55 19.55 19.54 19.55 2.7K
13:41 19.55 19.55 19.54 19.55 2.1K
13:42 19.55 19.56 19.55 19.55 38.7K
13:43 19.55 19.56 19.55 19.55 11.9K
13:44 19.55 19.55 19.55 19.55 2.2K
13:45 19.55 19.57 19.55 19.57 16.8K
13:47 19.57 19.57 19.57 19.57 0.9K
13:48 19.57 19.58 19.57 19.58 4.3K
13:49 19.58 19.58 19.58 19.58 1.9K
13:50 19.58 19.58 19.58 19.58 2.5K
13:51 19.58 19.58 19.58 19.58 6.4K
13:52 19.58 19.59 19.58 19.59 4.7K
13:53 19.59 19.59 19.59 19.59 1.8K
13:54 19.59 19.59 19.58 19.58 11.8K
13:55 19.57 19.58 19.57 19.57 18.0K
13:56 19.57 19.57 19.56 19.56 11.8K
13:57 19.57 19.57 19.56 19.57 4.7K
13:58 19.56 19.58 19.56 19.58 16.6K
13:59 19.58 19.59 19.58 19.59 12.1K
14:00 19.59 19.61 19.59 19.61 11.1K
14:01 19.61 19.61 19.60 19.60 2.7K
14:02 19.61 19.61 19.61 19.61 3.8K
14:03 19.61 19.61 19.60 19.61 4.6K
14:04 19.61 19.61 19.61 19.61 3.3K
14:05 19.61 19.61 19.61 19.61 6.6K
14:06 19.61 19.61 19.61 19.61 5.1K
14:07 19.61 19.62 19.60 19.61 20.0K
14:08 19.62 19.63 19.62 19.63 10.0K
14:09 19.63 19.63 19.63 19.63 4.9K
14:10 19.63 19.63 19.63 19.63 1.1K
14:11 19.63 19.63 19.63 19.63 6.4K
14:12 19.63 19.63 19.62 19.63 3.6K
14:13 19.63 19.63 19.63 19.63 37.9K
14:14 19.63 19.63 19.62 19.63 34.6K
14:15 19.62 19.63 19.62 19.63 5.8K
14:16 19.61 19.61 19.61 19.62 12.8K
14:17 19.62 19.64 19.62 19.64 16.7K
14:18 19.64 19.64 19.64 19.64 1.8K
14:19 19.63 19.63 19.62 19.62 11.5K
14:20 19.63 19.63 19.63 19.63 1.7K
14:21 19.63 19.63 19.62 19.62 2.6K
14:22 19.62 19.62 19.61 19.61 15.7K
14:23 19.61 19.63 19.61 19.63 21.9K
14:24 19.62 19.62 19.62 19.61 3.9K
14:25 19.62 19.62 19.62 19.61 2.7K
14:26 19.62 19.62 19.62 19.61 5.1K
14:27 19.62 19.62 19.62 19.61 4.7K
14:28 19.62 19.62 19.62 19.61 4.7K
14:29 19.62 19.62 19.60 19.60 19.1K
14:30 19.60 19.60 19.60 19.60 3.4K
14:31 19.60 19.61 19.60 19.60 2.4K
14:32 19.60 19.61 19.60 19.61 4.4K
14:33 19.60 19.61 19.60 19.61 7.5K
14:34 19.60 19.61 19.59 19.59 16.1K
14:35 19.58 19.58 19.57 19.57 9.6K
14:36 19.58 19.58 19.57 19.58 6.2K
14:37 19.58 19.59 19.57 19.57 26.9K
14:38 19.57 19.58 19.57 19.58 7.5K
14:39 19.58 19.58 19.56 19.57 25.2K
14:40 19.57 19.57 19.56 19.57 9.8K
14:41 19.58 19.58 19.58 19.58 10.8K
14:42 19.58 19.58 19.58 19.58 4.0K
14:43 19.58 19.58 19.58 19.58 5.4K
14:44 19.58 19.58 19.58 19.58 5.6K
14:45 19.58 19.58 19.58 19.58 3.7K
14:46 19.58 19.58 19.58 19.58 6.1K
14:47 19.58 19.58 19.58 19.58 4.7K
14:48 19.58 19.58 19.58 19.58 5.0K
14:49 19.57 19.59 19.57 19.59 16.9K
14:50 19.59 19.59 19.59 19.59 7.6K
14:51 19.59 19.59 19.59 19.59 0.8K
14:52 19.59 19.59 19.59 19.59 9.2K
14:53 19.59 19.59 19.59 19.59 1.2K
14:54 19.59 19.61 19.59 19.60 40.6K
14:55 19.61 19.61 19.60 19.60 15.2K
14:56 19.60 19.60 19.57 19.58 26.2K
14:57 19.58 19.58 19.58 19.58 3.7K
14:58 19.58 19.58 19.58 19.58 1.7K
14:59 19.58 19.58 19.58 19.58 5.5K
15:00 19.58 19.58 19.58 19.58 5.2K
15:01 19.58 19.59 19.57 19.57 39.6K
15:02 19.57 19.57 19.57 19.57 13.5K
15:03 19.57 19.57 19.56 19.57 8.0K
15:04 19.57 19.57 19.57 19.57 2.8K
15:05 19.57 19.57 19.56 19.57 3.3K
15:06 19.57 19.57 19.56 19.56 33.3K
15:07 19.57 19.57 19.55 19.55 23.4K
15:08 19.55 19.55 19.54 19.54 5.7K
15:09 19.55 19.55 19.55 19.55 3.5K
15:10 19.55 19.56 19.55 19.55 18.3K
15:11 19.56 19.57 19.56 19.57 9.0K
15:12 19.57 19.57 19.56 19.56 5.6K
15:13 19.57 19.58 19.57 19.58 10.9K
15:14 19.58 19.58 19.58 19.58 5.2K
15:15 19.58 19.58 19.58 19.58 7.7K
15:16 19.58 19.58 19.57 19.57 19.5K
15:17 19.56 19.56 19.55 19.56 12.7K
15:18 19.57 19.57 19.57 19.57 21.2K
15:19 19.57 19.57 19.56 19.56 7.9K
15:20 19.56 19.56 19.56 19.56 2.6K
15:21 19.56 19.56 19.55 19.55 8.5K
15:22 19.54 19.55 19.54 19.55 4.4K
15:23 19.55 19.55 19.54 19.54 9.4K
15:24 19.55 19.55 19.55 19.55 18.0K
15:25 19.55 19.56 19.55 19.56 10.9K
15:26 19.56 19.56 19.56 19.56 5.3K
15:27 19.56 19.56 19.53 19.54 24.7K
15:28 19.54 19.54 19.54 19.54 2.7K
15:29 19.55 19.55 19.55 19.55 20.7K
15:30 19.55 19.56 19.55 19.56 12.9K
15:31 19.55 19.56 19.55 19.56 4.3K
15:32 19.56 19.56 19.56 19.56 25.0K
15:33 19.56 19.56 19.56 19.56 19.1K
15:34 19.56 19.56 19.56 19.56 20.8K
15:35 19.56 19.56 19.56 19.56 10.5K
15:36 19.56 19.57 19.56 19.57 24.5K
15:37 19.57 19.58 19.57 19.58 14.6K
15:38 19.58 19.58 19.58 19.58 12.8K
15:39 19.58 19.58 19.58 19.58 8.6K
15:40 19.58 19.58 19.58 19.58 27.6K
15:41 19.58 19.58 19.58 19.58 7.8K
15:42 19.58 19.59 19.58 19.59 25.5K
15:43 19.59 19.59 19.58 19.58 26.0K
15:44 19.58 19.58 19.57 19.57 10.9K
15:45 19.56 19.56 19.55 19.56 57.2K
15:46 19.57 19.57 19.56 19.56 22.0K
15:47 19.56 19.56 19.55 19.56 17.3K
15:48 19.56 19.56 19.55 19.55 12.6K
15:49 19.55 19.56 19.55 19.55 43.3K
15:50 19.56 19.57 19.55 19.57 49.5K
15:51 19.56 19.58 19.56 19.57 39.4K
15:52 19.57 19.57 19.57 19.57 31.5K
15:53 19.57 19.57 19.57 19.57 26.1K
15:54 19.57 19.59 19.57 19.59 73.3K
15:55 19.59 19.59 19.59 19.59 37.8K
15:56 19.58 19.58 19.57 19.58 49.6K
15:57 19.59 19.59 19.59 19.59 86.2K
15:58 19.59 19.59 19.58 19.59 42.8K
15:59 19.59 19.59 19.57 19.59 2,082.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available