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 19.81 19.92 19.81 19.90 73.4K
09:31 19.91 19.94 19.91 19.94 4.2K
09:32 19.96 19.97 19.95 19.95 12.7K
09:33 19.95 19.95 19.95 19.95 0.4K
09:34 20.01 20.01 20.01 20.01 3.7K
09:35 20.00 20.00 19.97 19.99 6.0K
09:36 19.98 19.98 19.98 19.98 0.6K
09:37 19.97 19.97 19.95 19.96 4.8K
09:38 19.96 19.96 19.92 19.92 3.6K
09:39 19.92 19.92 19.92 19.92 4.0K
09:40 19.92 19.93 19.92 19.93 6.1K
09:41 19.93 19.93 19.92 19.92 2.1K
09:42 19.93 19.93 19.93 19.93 0.9K
09:43 19.93 19.94 19.93 19.93 4.1K
09:44 19.94 19.94 19.94 19.94 2.7K
09:45 19.94 19.95 19.94 19.96 9.6K
09:46 19.96 19.96 19.96 19.95 7.1K
09:47 19.96 19.96 19.94 19.95 12.3K
09:48 19.94 19.95 19.94 19.95 3.1K
09:49 19.94 19.94 19.91 19.94 28.1K
09:50 19.93 19.93 19.93 19.93 1.9K
09:51 19.93 19.93 19.93 19.93 2.1K
09:52 19.92 19.92 19.91 19.91 6.1K
09:53 19.91 19.91 19.91 19.91 4.0K
09:54 19.90 19.91 19.90 19.91 2.3K
09:55 19.91 19.92 19.91 19.92 3.5K
09:56 19.92 19.92 19.92 19.92 2.1K
09:57 19.92 19.92 19.92 19.92 0.8K
09:58 19.92 19.92 19.92 19.92 1.2K
09:59 19.92 19.92 19.92 19.92 10.1K
10:00 19.92 19.92 19.92 19.92 8.2K
10:01 19.92 19.93 19.92 19.93 4.6K
10:03 19.94 19.94 19.94 19.94 0.4K
10:04 19.94 19.94 19.94 19.93 0.9K
10:05 19.95 19.95 19.94 19.94 12.1K
10:06 19.94 19.94 19.94 19.93 11.0K
10:07 19.94 19.94 19.94 19.94 1.8K
10:08 19.94 19.94 19.94 19.93 1.3K
10:09 19.94 19.94 19.94 19.94 1.3K
10:10 19.94 19.94 19.94 19.93 7.2K
10:11 19.93 19.93 19.93 19.93 0.9K
10:12 19.93 19.93 19.93 19.93 0.8K
10:13 19.93 19.93 19.93 19.93 3.2K
10:14 19.93 19.93 19.93 19.93 3.7K
10:15 19.93 19.93 19.93 19.93 3.8K
10:16 19.93 19.93 19.93 19.93 1.9K
10:17 19.93 19.93 19.92 19.92 20.1K
10:18 19.91 19.91 19.89 19.90 6.6K
10:19 19.90 19.90 19.90 19.90 4.4K
10:20 19.90 19.94 19.90 19.93 12.8K
10:21 19.94 19.94 19.94 19.93 1.6K
10:23 19.94 19.94 19.94 19.94 21.1K
10:24 19.95 19.95 19.95 19.95 2.3K
10:25 19.95 19.95 19.95 19.95 2.3K
10:26 19.95 19.95 19.95 19.95 8.4K
10:27 19.95 19.95 19.94 19.93 9.8K
10:28 19.95 19.95 19.95 19.95 9.6K
10:29 19.95 19.95 19.94 19.93 32.2K
10:30 19.94 19.95 19.94 19.95 7.9K
10:31 19.95 19.96 19.95 19.96 3.2K
10:32 19.96 19.97 19.96 19.97 4.1K
10:33 19.98 19.98 19.97 19.97 9.1K
10:34 19.97 19.97 19.97 19.97 0.7K
10:35 19.97 19.97 19.97 19.97 0.4K
10:36 19.97 19.98 19.97 19.98 4.6K
10:37 19.96 19.96 19.96 19.95 9.0K
10:38 19.96 19.96 19.96 19.95 1.7K
10:39 19.96 19.96 19.96 19.95 11.6K
10:40 19.96 19.96 19.96 19.96 2.5K
10:41 19.96 19.97 19.96 19.97 7.4K
10:42 19.97 19.98 19.97 19.98 6.8K
10:43 19.98 19.98 19.98 19.98 2.3K
10:44 19.98 19.98 19.97 19.98 1.4K
10:45 19.98 19.98 19.98 19.98 2.4K
10:46 19.98 19.99 19.98 19.98 23.7K
10:47 19.98 19.98 19.98 19.98 2.4K
10:48 19.98 19.98 19.96 19.96 6.8K
10:49 19.95 19.95 19.95 19.95 2.1K
10:50 19.96 19.96 19.96 19.95 7.6K
10:51 19.96 19.96 19.96 19.95 0.6K
10:52 19.95 19.95 19.95 19.95 3.1K
10:53 19.95 19.95 19.95 19.95 3.0K
10:54 19.95 19.95 19.95 19.95 2.2K
10:55 19.95 19.95 19.95 19.95 0.5K
10:56 19.95 19.95 19.94 19.95 12.3K
10:57 19.95 19.95 19.95 19.95 0.8K
10:58 19.95 19.95 19.95 19.95 0.5K
10:59 19.95 19.97 19.94 19.97 12.8K
11:00 19.97 19.97 19.96 19.97 17.1K
11:01 19.97 19.97 19.96 19.96 3.5K
11:02 19.95 19.96 19.95 19.96 8.8K
11:03 19.97 19.97 19.97 19.97 1.5K
11:06 19.97 19.97 19.97 19.97 0.5K
11:07 19.97 19.97 19.97 19.97 0.7K
11:08 19.96 19.96 19.96 19.95 4.3K
11:10 19.96 19.96 19.96 19.95 0.9K
11:11 19.96 19.96 19.96 19.96 0.3K
11:12 19.96 19.96 19.96 19.95 0.5K
11:13 19.96 19.96 19.96 19.96 4.5K
11:14 19.96 19.96 19.96 19.96 3.7K
11:15 19.95 19.95 19.94 19.94 10.8K
11:17 19.95 19.95 19.95 19.95 1.2K
11:18 19.95 19.95 19.95 19.95 1.5K
11:19 19.95 19.95 19.94 19.94 4.3K
11:20 19.94 19.95 19.94 19.93 4.7K
11:21 19.94 19.94 19.94 19.93 0.5K
11:22 19.94 19.94 19.94 19.93 12.8K
11:23 19.94 19.94 19.94 19.93 0.2K
11:24 19.94 19.94 19.94 19.94 4.5K
11:25 19.95 19.95 19.95 19.95 1.0K
11:26 19.95 19.95 19.94 19.95 2.7K
11:27 19.95 19.95 19.95 19.96 0.5K
11:28 19.96 19.96 19.96 19.96 0.8K
11:29 19.96 19.96 19.96 19.95 2.6K
11:31 19.95 19.96 19.95 19.95 2.5K
11:32 19.96 19.96 19.93 19.94 9.0K
11:33 19.94 19.94 19.92 19.93 3.2K
11:34 19.92 19.93 19.92 19.93 18.0K
11:35 19.93 19.93 19.93 19.93 1.3K
11:36 19.93 19.93 19.93 19.93 1.0K
11:37 19.93 19.93 19.93 19.93 0.7K
11:38 19.93 19.93 19.93 19.93 2.5K
11:39 19.93 19.93 19.93 19.93 1.9K
11:40 19.93 19.93 19.92 19.93 1.7K
11:41 19.93 19.93 19.93 19.93 2.6K
11:42 19.93 19.93 19.93 19.93 3.6K
11:43 19.94 19.94 19.94 19.93 2.0K
11:44 19.94 19.94 19.94 19.93 8.8K
11:46 19.94 19.94 19.94 19.93 1.0K
11:47 19.94 19.94 19.94 19.93 1.7K
11:48 19.93 19.93 19.93 19.93 10.7K
11:49 19.92 19.92 19.92 19.92 3.3K
11:50 19.91 19.92 19.91 19.92 6.5K
11:52 19.92 19.92 19.92 19.92 0.3K
11:53 19.92 19.92 19.92 19.92 2.7K
11:54 19.92 19.93 19.92 19.93 7.1K
11:55 19.93 19.93 19.93 19.93 1.5K
11:56 19.93 19.93 19.92 19.93 4.9K
11:57 19.93 19.93 19.93 19.93 0.6K
11:58 19.93 19.93 19.92 19.92 11.0K
11:59 19.92 19.92 19.91 19.91 2.1K
12:01 19.92 19.92 19.92 19.92 0.8K
12:03 19.92 19.92 19.92 19.92 1.6K
12:04 19.92 19.92 19.92 19.92 0.8K
12:05 19.92 19.92 19.92 19.92 2.3K
12:06 19.92 19.92 19.92 19.92 0.7K
12:07 19.90 19.91 19.90 19.91 15.9K
12:08 19.90 19.90 19.90 19.90 2.9K
12:11 19.91 19.91 19.91 19.91 6.7K
12:12 19.91 19.91 19.91 19.91 2.1K
12:13 19.91 19.91 19.91 19.91 0.8K
12:14 19.91 19.91 19.91 19.91 0.6K
12:15 19.91 19.91 19.91 19.91 6.3K
12:16 19.91 19.91 19.91 19.91 16.3K
12:17 19.91 19.91 19.91 19.91 2.3K
12:18 19.91 19.92 19.91 19.91 7.8K
12:20 19.91 19.91 19.91 19.91 7.5K
12:21 19.91 19.91 19.91 19.91 0.6K
12:22 19.91 19.91 19.91 19.91 0.8K
12:23 19.91 19.91 19.91 19.91 1.1K
12:24 19.90 19.90 19.89 19.89 9.8K
12:25 19.88 19.88 19.88 19.88 2.8K
12:26 19.88 19.88 19.88 19.88 1.5K
12:28 19.88 19.88 19.88 19.88 0.6K
12:29 19.88 19.88 19.87 19.87 0.5K
12:30 19.88 19.88 19.88 19.88 1.0K
12:31 19.88 19.88 19.87 19.87 0.8K
12:32 19.88 19.88 19.88 19.88 0.9K
12:33 19.88 19.88 19.87 19.86 9.5K
12:35 19.87 19.87 19.87 19.86 1.6K
12:36 19.86 19.86 19.86 19.86 6.1K
12:37 19.86 19.86 19.86 19.86 1.2K
12:38 19.86 19.86 19.85 19.86 1.5K
12:39 19.86 19.86 19.86 19.86 0.3K
12:40 19.85 19.86 19.85 19.85 7.6K
12:41 19.85 19.86 19.85 19.86 7.3K
12:42 19.86 19.86 19.86 19.86 0.9K
12:43 19.86 19.86 19.86 19.86 0.5K
12:44 19.86 19.86 19.85 19.86 2.0K
12:45 19.86 19.86 19.84 19.84 12.3K
12:46 19.84 19.84 19.83 19.83 2.3K
12:48 19.83 19.83 19.83 19.83 0.9K
12:49 19.82 19.82 19.82 19.82 5.3K
12:50 19.82 19.82 19.81 19.81 1.6K
12:51 19.80 19.80 19.80 19.80 2.0K
12:52 19.81 19.81 19.81 19.81 2.4K
12:53 19.81 19.81 19.81 19.81 2.2K
12:54 19.81 19.81 19.81 19.81 0.5K
12:55 19.81 19.81 19.81 19.81 2.4K
12:56 19.81 19.81 19.81 19.81 0.9K
12:57 19.81 19.81 19.80 19.80 5.5K
12:58 19.80 19.80 19.80 19.80 1.5K
12:59 19.80 19.80 19.80 19.80 1.1K
13:00 19.80 19.80 19.80 19.80 2.5K
13:01 19.80 19.80 19.80 19.80 0.5K
13:02 19.80 19.80 19.78 19.77 22.1K
13:03 19.78 19.78 19.78 19.77 4.9K
13:04 19.78 19.78 19.78 19.77 1.7K
13:06 19.78 19.78 19.78 19.77 1.5K
13:07 19.78 19.78 19.78 19.78 9.3K
13:08 19.78 19.79 19.78 19.79 19.2K
13:09 19.79 19.79 19.79 19.79 2.1K
13:10 19.79 19.80 19.79 19.80 5.6K
13:11 19.80 19.81 19.80 19.81 13.1K
13:12 19.82 19.82 19.82 19.82 1.2K
13:13 19.81 19.81 19.80 19.80 9.1K
13:15 19.81 19.81 19.81 19.81 0.2K
13:16 19.81 19.81 19.81 19.81 4.1K
13:17 19.81 19.81 19.81 19.81 0.3K
13:18 19.80 19.81 19.80 19.81 2.5K
13:19 19.81 19.81 19.81 19.81 1.8K
13:20 19.79 19.79 19.79 19.79 24.8K
13:21 19.79 19.79 19.79 19.79 1.2K
13:22 19.79 19.79 19.79 19.79 3.8K
13:23 19.78 19.79 19.78 19.77 383.4K
13:24 19.78 19.78 19.78 19.78 3.6K
13:25 19.77 19.77 19.77 19.77 3.9K
13:26 19.78 19.80 19.78 19.80 23.9K
13:27 19.80 19.80 19.79 19.79 2.9K
13:28 19.79 19.79 19.79 19.79 7.6K
13:29 19.79 19.80 19.79 19.80 4.6K
13:30 19.80 19.83 19.80 19.82 34.0K
13:31 19.82 19.82 19.82 19.82 3.5K
13:32 19.82 19.82 19.81 19.82 8.7K
13:33 19.82 19.82 19.82 19.82 0.8K
13:34 19.82 19.83 19.82 19.83 15.8K
13:35 19.83 19.83 19.83 19.83 1.2K
13:36 19.82 19.82 19.81 19.82 10.6K
13:37 19.82 19.82 19.82 19.82 1.9K
13:38 19.82 19.82 19.82 19.82 0.8K
13:39 19.82 19.82 19.82 19.82 0.7K
13:40 19.82 19.82 19.82 19.82 3.2K
13:41 19.82 19.82 19.82 19.82 0.5K
13:42 19.82 19.83 19.82 19.83 12.9K
13:43 19.83 19.83 19.83 19.83 2.5K
13:44 19.83 19.83 19.82 19.82 2.0K
13:45 19.83 19.83 19.78 19.77 20.2K
13:46 19.78 19.78 19.76 19.77 19.5K
13:47 19.77 19.77 19.75 19.75 64.9K
13:49 19.75 19.75 19.74 19.74 5.1K
13:50 19.73 19.74 19.73 19.74 2.1K
13:51 19.73 19.74 19.73 19.74 1.6K
13:52 19.74 19.74 19.74 19.74 1.8K
13:53 19.74 19.74 19.74 19.74 3.0K
13:54 19.74 19.75 19.74 19.75 12.5K
13:55 19.75 19.75 19.75 19.75 1.2K
13:56 19.75 19.75 19.74 19.74 6.5K
13:57 19.75 19.75 19.75 19.75 5.9K
13:58 19.74 19.75 19.74 19.75 2.0K
13:59 19.74 19.75 19.74 19.74 20.4K
14:00 19.73 19.74 19.73 19.74 2.6K
14:01 19.73 19.73 19.73 19.73 3.6K
14:02 19.73 19.73 19.73 19.73 1.2K
14:03 19.73 19.73 19.73 19.73 0.9K
14:04 19.73 19.73 19.72 19.72 4.6K
14:05 19.71 19.72 19.71 19.72 1.3K
14:06 19.72 19.72 19.71 19.71 4.4K
14:07 19.72 19.72 19.71 19.70 13.3K
14:08 19.72 19.72 19.72 19.72 6.0K
14:09 19.72 19.72 19.71 19.72 2.4K
14:10 19.71 19.73 19.71 19.73 6.3K
14:11 19.73 19.73 19.72 19.73 3.4K
14:12 19.73 19.73 19.73 19.73 1.7K
14:13 19.73 19.73 19.73 19.73 9.0K
14:14 19.73 19.73 19.73 19.73 1.5K
14:15 19.73 19.73 19.72 19.72 2.4K
14:16 19.73 19.73 19.72 19.73 1.4K
14:17 19.73 19.73 19.73 19.73 1.0K
14:18 19.73 19.73 19.72 19.72 10.5K
14:19 19.72 19.72 19.72 19.72 2.8K
14:20 19.72 19.72 19.71 19.71 1.1K
14:21 19.72 19.72 19.72 19.72 2.4K
14:22 19.72 19.72 19.72 19.72 3.3K
14:23 19.72 19.72 19.72 19.72 1.2K
14:24 19.72 19.72 19.72 19.72 1.4K
14:25 19.72 19.72 19.72 19.72 0.9K
14:26 19.72 19.73 19.72 19.73 32.2K
14:27 19.73 19.73 19.73 19.73 10.8K
14:28 19.74 19.74 19.74 19.74 3.7K
14:29 19.74 19.74 19.74 19.74 8.5K
14:30 19.73 19.74 19.73 19.74 1.3K
14:31 19.73 19.74 19.73 19.74 2.1K
14:32 19.74 19.74 19.74 19.74 2.5K
14:33 19.74 19.74 19.74 19.74 11.2K
14:34 19.73 19.73 19.73 19.73 31.6K
14:35 19.72 19.74 19.72 19.74 5.8K
14:36 19.74 19.74 19.73 19.74 1.2K
14:37 19.74 19.74 19.74 19.74 4.2K
14:38 19.74 19.74 19.74 19.74 2.8K
14:39 19.74 19.74 19.74 19.74 2.4K
14:40 19.73 19.74 19.73 19.74 27.4K
14:41 19.74 19.74 19.73 19.74 12.8K
14:42 19.74 19.74 19.73 19.73 4.2K
14:43 19.74 19.76 19.74 19.76 16.3K
14:44 19.76 19.76 19.76 19.76 0.6K
14:45 19.75 19.76 19.75 19.76 9.0K
14:46 19.75 19.76 19.75 19.76 2.4K
14:47 19.76 19.76 19.76 19.76 3.8K
14:48 19.76 19.77 19.76 19.77 5.8K
14:49 19.77 19.77 19.77 19.77 2.6K
14:50 19.76 19.76 19.76 19.76 24.0K
14:51 19.75 19.75 19.75 19.75 0.3K
14:52 19.76 19.79 19.76 19.79 27.9K
14:53 19.79 19.79 19.79 19.79 4.6K
14:54 19.78 19.78 19.78 19.78 20.2K
14:55 19.77 19.77 19.77 19.77 4.4K
14:56 19.76 19.76 19.75 19.76 6.2K
14:57 19.75 19.76 19.75 19.76 3.4K
14:58 19.75 19.76 19.75 19.76 5.1K
14:59 19.76 19.76 19.75 19.76 18.6K
15:00 19.75 19.76 19.74 19.74 62.7K
15:01 19.76 19.77 19.75 19.77 11.4K
15:02 19.77 19.77 19.77 19.77 5.4K
15:03 19.78 19.78 19.78 19.78 5.7K
15:04 19.78 19.78 19.78 19.78 21.5K
15:05 19.77 19.77 19.76 19.76 25.4K
15:06 19.76 19.76 19.75 19.76 2.3K
15:07 19.76 19.78 19.76 19.78 13.7K
15:08 19.78 19.78 19.78 19.78 2.5K
15:09 19.78 19.78 19.78 19.77 5.1K
15:10 19.77 19.77 19.77 19.77 10.1K
15:11 19.78 19.78 19.76 19.78 62.5K
15:12 19.78 19.78 19.78 19.77 3.2K
15:13 19.77 19.77 19.74 19.74 31.4K
15:14 19.74 19.74 19.74 19.74 8.0K
15:15 19.73 19.73 19.73 19.73 2.8K
15:16 19.73 19.74 19.73 19.74 50.1K
15:17 19.74 19.75 19.72 19.75 52.5K
15:18 19.75 19.75 19.75 19.75 2.0K
15:19 19.75 19.76 19.74 19.76 15.0K
15:20 19.75 19.75 19.74 19.75 10.9K
15:21 19.75 19.75 19.74 19.75 14.6K
15:22 19.75 19.75 19.75 19.75 1.7K
15:23 19.75 19.75 19.75 19.75 4.3K
15:24 19.75 19.77 19.75 19.76 13.4K
15:25 19.76 19.76 19.76 19.76 14.5K
15:26 19.75 19.76 19.75 19.76 3.6K
15:27 19.76 19.76 19.75 19.76 14.9K
15:28 19.76 19.76 19.76 19.76 4.6K
15:29 19.76 19.76 19.75 19.76 6.4K
15:30 19.75 19.76 19.74 19.74 38.8K
15:31 19.73 19.74 19.73 19.74 3.5K
15:32 19.73 19.74 19.73 19.74 10.0K
15:33 19.74 19.74 19.74 19.74 5.6K
15:34 19.74 19.74 19.74 19.74 11.8K
15:35 19.73 19.74 19.73 19.74 8.7K
15:36 19.73 19.74 19.73 19.73 11.0K
15:37 19.73 19.73 19.73 19.73 14.9K
15:38 19.73 19.73 19.72 19.73 9.7K
15:39 19.73 19.73 19.72 19.73 27.4K
15:40 19.72 19.73 19.72 19.73 22.3K
15:41 19.72 19.73 19.71 19.70 26.0K
15:42 19.71 19.72 19.71 19.71 19.9K
15:43 19.71 19.71 19.71 19.70 5.4K
15:44 19.71 19.72 19.71 19.72 40.1K
15:45 19.72 19.72 19.71 19.70 10.4K
15:46 19.70 19.70 19.69 19.70 9.7K
15:47 19.70 19.70 19.69 19.70 33.7K
15:48 19.70 19.70 19.69 19.70 18.4K
15:49 19.70 19.70 19.69 19.69 12.8K
15:50 19.68 19.68 19.67 19.68 45.9K
15:51 19.69 19.70 19.69 19.70 22.5K
15:52 19.70 19.70 19.69 19.69 16.8K
15:53 19.69 19.70 19.69 19.70 32.5K
15:54 19.70 19.70 19.70 19.70 54.2K
15:55 19.71 19.71 19.71 19.71 49.9K
15:56 19.70 19.71 19.70 19.71 55.3K
15:57 19.71 19.73 19.71 19.73 97.1K
15:58 19.73 19.73 19.73 19.73 74.3K
15:59 19.71 19.73 19.71 19.71 1,344.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available