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 18.90 19.10 18.87 19.02 282.6K
09:31 19.04 19.08 19.00 19.01 27.5K
09:32 18.96 18.99 18.77 18.84 107.9K
09:33 18.84 18.84 18.73 18.75 86.7K
09:34 18.76 18.76 18.70 18.76 46.5K
09:35 18.75 18.79 18.72 18.79 101.4K
09:36 18.77 18.84 18.75 18.84 114.0K
09:37 18.88 18.88 18.81 18.81 70.4K
09:38 18.81 18.81 18.72 18.73 241.5K
09:39 18.75 18.75 18.65 18.65 106.6K
09:40 18.66 18.68 18.60 18.67 141.6K
09:41 18.65 18.80 18.65 18.80 28.7K
09:42 18.81 18.88 18.80 18.86 69.4K
09:43 18.86 18.86 18.84 18.84 116.0K
09:44 18.82 18.87 18.82 18.87 218.0K
09:45 18.85 18.92 18.85 18.92 95.5K
09:46 18.91 18.99 18.91 18.95 47.4K
09:47 18.95 18.97 18.94 18.97 22.3K
09:48 19.00 19.00 18.97 18.97 37.2K
09:49 18.99 18.99 18.86 18.86 27.1K
09:50 18.86 18.89 18.86 18.89 12.5K
09:51 18.89 18.90 18.88 18.89 6.9K
09:52 18.90 18.90 18.82 18.83 23.0K
09:53 18.84 18.85 18.83 18.85 24.1K
09:54 18.85 18.88 18.85 18.88 15.7K
09:55 18.89 18.94 18.89 18.93 7.1K
09:56 18.93 18.96 18.93 18.95 30.7K
09:57 18.94 18.95 18.92 18.94 44.6K
09:58 18.95 18.99 18.95 18.99 15.1K
09:59 19.00 19.02 19.00 19.00 20.8K
10:00 19.01 19.01 19.01 19.01 28.6K
10:01 19.00 19.02 18.99 19.01 22.4K
10:02 19.01 19.01 18.96 19.00 27.3K
10:03 18.99 19.00 18.94 18.94 25.3K
10:04 18.95 18.95 18.95 18.95 4.4K
10:05 18.95 18.95 18.94 18.95 8.3K
10:06 18.95 18.95 18.94 18.95 16.4K
10:07 18.96 18.99 18.96 18.99 8.3K
10:08 18.95 18.95 18.94 18.95 9.2K
10:09 18.95 18.95 18.92 18.94 21.7K
10:10 18.94 18.97 18.94 18.97 12.9K
10:11 18.97 18.97 18.94 18.93 9.6K
10:12 18.92 18.92 18.92 18.92 6.2K
10:13 18.89 18.90 18.88 18.89 18.2K
10:14 18.89 18.90 18.88 18.89 7.3K
10:15 18.88 18.88 18.87 18.88 19.6K
10:16 18.88 18.88 18.88 18.88 2.3K
10:17 18.86 18.88 18.84 18.84 13.5K
10:18 18.83 18.84 18.83 18.84 6.5K
10:19 18.84 18.85 18.83 18.83 7.1K
10:20 18.84 18.85 18.82 18.82 11.2K
10:21 18.82 18.82 18.82 18.82 9.3K
10:22 18.82 18.82 18.78 18.80 70.5K
10:23 18.80 18.80 18.79 18.79 10.9K
10:24 18.79 18.79 18.79 18.79 3.4K
10:25 18.79 18.81 18.78 18.79 22.5K
10:26 18.78 18.79 18.78 18.79 10.7K
10:27 18.78 18.79 18.78 18.78 7.8K
10:28 18.78 18.80 18.78 18.80 6.0K
10:29 18.80 18.80 18.80 18.80 3.4K
10:30 18.80 18.81 18.75 18.76 144.5K
10:31 18.80 18.84 18.80 18.84 83.1K
10:32 18.84 18.84 18.79 18.80 46.6K
10:33 18.80 18.80 18.79 18.80 16.4K
10:34 18.80 18.80 18.79 18.79 7.8K
10:35 18.80 18.83 18.80 18.83 18.4K
10:36 18.82 18.84 18.82 18.83 14.5K
10:37 18.83 18.85 18.82 18.83 64.5K
10:38 18.84 18.84 18.83 18.84 6.1K
10:39 18.84 18.85 18.83 18.85 25.5K
10:40 18.85 18.85 18.85 18.85 3.6K
10:41 18.85 18.85 18.81 18.81 53.0K
10:42 18.82 18.84 18.82 18.84 34.8K
10:43 18.84 18.84 18.81 18.82 30.6K
10:44 18.83 18.83 18.82 18.82 7.5K
10:45 18.82 18.85 18.82 18.84 13.6K
10:46 18.84 18.85 18.84 18.85 7.4K
10:47 18.85 18.85 18.85 18.85 3.9K
10:48 18.85 18.85 18.85 18.85 4.7K
10:49 18.84 18.85 18.84 18.84 12.9K
10:50 18.84 18.85 18.83 18.83 18.8K
10:51 18.83 18.84 18.83 18.84 12.2K
10:52 18.84 18.84 18.84 18.84 6.6K
10:53 18.84 18.85 18.84 18.84 15.6K
10:54 18.84 18.84 18.84 18.84 6.3K
10:55 18.83 18.83 18.83 18.83 39.5K
10:56 18.84 18.87 18.83 18.86 17.2K
10:57 18.87 18.88 18.87 18.88 5.9K
10:58 18.88 18.89 18.88 18.88 7.7K
10:59 18.87 18.88 18.87 18.88 20.4K
11:00 18.88 18.88 18.88 18.88 8.6K
11:01 18.88 18.90 18.88 18.89 70.2K
11:02 18.90 18.92 18.88 18.88 31.0K
11:03 18.88 18.88 18.86 18.86 17.4K
11:04 18.85 18.86 18.85 18.86 18.3K
11:05 18.86 18.86 18.86 18.86 6.6K
11:06 18.86 18.89 18.86 18.89 21.4K
11:07 18.89 18.90 18.89 18.90 14.0K
11:08 18.90 18.90 18.88 18.88 9.9K
11:09 18.87 18.88 18.87 18.88 6.0K
11:10 18.89 18.90 18.89 18.90 9.2K
11:11 18.89 18.89 18.88 18.89 42.2K
11:12 18.90 18.92 18.89 18.91 48.0K
11:13 18.91 18.91 18.91 18.91 10.6K
11:14 18.91 18.92 18.91 18.92 18.4K
11:15 18.92 18.95 18.92 18.95 6.6K
11:16 18.95 18.95 18.92 18.92 36.1K
11:17 18.92 18.97 18.92 18.97 12.9K
11:18 18.97 18.98 18.97 18.97 9.7K
11:19 18.97 18.97 18.97 18.97 3.0K
11:20 18.97 18.98 18.97 18.98 7.8K
11:21 18.97 18.98 18.96 18.96 12.1K
11:22 18.97 18.98 18.96 18.95 14.4K
11:23 18.96 18.97 18.96 18.97 5.9K
11:24 18.96 18.98 18.96 18.97 24.6K
11:25 18.98 18.99 18.98 18.99 6.3K
11:26 18.99 18.99 18.99 18.99 2.4K
11:27 18.99 19.00 18.99 19.00 16.1K
11:28 19.00 19.00 18.98 18.98 10.3K
11:29 18.98 18.98 18.98 18.98 2.1K
11:30 18.98 18.99 18.94 18.95 56.6K
11:31 18.96 18.97 18.96 18.97 8.9K
11:32 18.98 18.99 18.97 18.97 20.3K
11:33 18.97 18.97 18.97 18.97 5.6K
11:34 18.98 18.99 18.97 18.99 7.0K
11:35 18.99 19.00 18.99 19.00 23.1K
11:36 19.00 19.00 19.00 19.00 6.0K
11:37 19.00 19.03 19.00 19.02 28.5K
11:38 19.03 19.03 19.03 19.02 5.7K
11:39 19.03 19.06 19.03 19.06 73.9K
11:40 19.06 19.09 19.06 19.08 8.1K
11:41 19.08 19.08 19.08 19.08 6.9K
11:42 19.08 19.09 19.08 19.08 6.0K
11:43 19.08 19.08 19.04 19.05 13.6K
11:44 19.05 19.05 19.05 19.05 0.8K
11:45 19.05 19.05 19.03 19.03 10.5K
11:46 19.03 19.04 19.03 19.04 40.6K
11:47 19.03 19.03 19.01 19.01 12.4K
11:48 19.01 19.01 19.00 19.01 4.7K
11:49 19.01 19.02 19.01 19.02 11.0K
11:50 19.01 19.01 19.01 19.01 12.1K
11:51 19.00 19.01 18.99 19.01 59.7K
11:52 19.00 19.00 18.95 18.95 56.1K
11:53 18.96 18.97 18.96 18.96 11.6K
11:54 18.97 18.98 18.97 18.97 21.5K
11:55 18.97 18.97 18.97 18.97 5.4K
11:56 18.97 18.97 18.96 18.97 11.6K
11:57 18.97 18.97 18.96 18.97 21.7K
11:58 18.97 18.97 18.96 18.97 4.9K
11:59 18.97 18.97 18.96 18.96 23.1K
12:00 18.95 18.95 18.95 18.96 38.4K
12:01 18.96 18.96 18.96 18.95 2.2K
12:02 18.96 18.97 18.96 18.95 14.9K
12:03 18.96 18.96 18.96 18.95 3.6K
12:04 18.95 18.97 18.95 18.95 22.6K
12:05 18.96 18.97 18.96 18.97 4.6K
12:06 18.97 18.97 18.97 18.97 8.2K
12:07 18.97 18.98 18.97 18.98 15.6K
12:08 18.98 18.98 18.98 18.98 4.0K
12:09 18.98 18.98 18.97 18.98 15.0K
12:10 18.98 18.98 18.98 18.98 15.6K
12:11 18.98 18.98 18.98 18.98 4.7K
12:12 18.98 18.99 18.98 18.99 8.3K
12:13 18.99 18.99 18.98 18.99 10.6K
12:14 18.99 19.00 18.99 18.99 15.9K
12:15 18.99 18.99 18.98 18.99 9.5K
12:16 18.99 19.00 18.99 19.00 12.4K
12:17 19.00 19.00 18.99 19.00 5.8K
12:18 19.00 19.00 18.99 18.99 21.3K
12:19 19.00 19.00 18.99 19.00 11.4K
12:20 19.00 19.00 19.00 19.00 2.9K
12:21 19.00 19.02 19.00 19.02 33.6K
12:22 19.03 19.06 19.03 19.06 4.4K
12:23 19.06 19.07 19.06 19.07 5.9K
12:24 19.07 19.07 19.06 19.06 21.1K
12:25 19.06 19.08 19.06 19.08 5.6K
12:26 19.08 19.08 19.08 19.08 6.0K
12:27 19.08 19.11 19.08 19.11 18.4K
12:28 19.10 19.10 19.10 19.10 6.8K
12:29 19.10 19.11 19.10 19.11 5.2K
12:30 19.12 19.13 19.12 19.11 8.4K
12:31 19.12 19.12 19.12 19.11 6.2K
12:32 19.07 19.08 19.07 19.08 33.3K
12:33 19.08 19.08 19.07 19.07 6.4K
12:34 19.07 19.08 19.07 19.07 4.4K
12:35 19.08 19.08 19.07 19.07 6.7K
12:36 19.08 19.09 19.07 19.09 17.9K
12:37 19.10 19.10 19.09 19.09 2.8K
12:38 19.08 19.09 19.08 19.09 9.0K
12:39 19.09 19.11 19.09 19.09 15.5K
12:40 19.10 19.15 19.10 19.15 29.8K
12:41 19.15 19.16 19.15 19.15 11.1K
12:42 19.15 19.15 19.15 19.15 3.6K
12:43 19.16 19.17 19.16 19.17 14.4K
12:44 19.17 19.17 19.16 19.17 7.7K
12:45 19.17 19.17 19.17 19.17 3.5K
12:46 19.19 19.19 19.19 19.18 3.2K
12:47 19.19 19.19 19.19 19.19 3.7K
12:48 19.19 19.19 19.17 19.17 11.1K
12:49 19.16 19.17 19.16 19.17 1.7K
12:50 19.16 19.17 19.15 19.16 12.5K
12:51 19.15 19.17 19.14 19.17 40.3K
12:52 19.17 19.17 19.16 19.16 3.1K
12:53 19.16 19.17 19.16 19.17 4.1K
12:54 19.17 19.17 19.17 19.17 2.2K
12:55 19.17 19.17 19.15 19.16 26.1K
12:56 19.16 19.16 19.15 19.15 3.5K
12:57 19.15 19.16 19.15 19.16 4.7K
12:58 19.16 19.16 19.16 19.16 1.2K
12:59 19.15 19.17 19.15 19.17 25.9K
13:00 19.16 19.16 19.15 19.15 5.0K
13:01 19.15 19.15 19.13 19.13 4.5K
13:02 19.13 19.14 19.13 19.14 5.3K
13:03 19.14 19.14 19.14 19.14 10.9K
13:04 19.14 19.14 19.14 19.14 1.5K
13:05 19.13 19.13 19.12 19.11 10.8K
13:06 19.12 19.12 19.12 19.11 7.1K
13:07 19.11 19.11 19.11 19.11 3.4K
13:08 19.10 19.10 19.09 19.09 3.6K
13:09 19.09 19.10 19.09 19.10 8.0K
13:11 19.08 19.09 19.08 19.09 5.9K
13:12 19.09 19.09 19.09 19.09 1.7K
13:13 19.08 19.09 19.08 19.09 0.6K
13:14 19.08 19.09 19.08 19.09 16.8K
13:15 19.09 19.09 19.08 19.08 6.0K
13:16 19.08 19.09 19.08 19.09 3.8K
13:17 19.08 19.09 19.08 19.09 3.0K
13:18 19.09 19.09 19.09 19.09 3.5K
13:19 19.09 19.09 19.09 19.09 6.8K
13:20 19.09 19.10 19.09 19.10 5.7K
13:21 19.10 19.10 19.09 19.10 3.0K
13:22 19.10 19.10 19.09 19.09 5.2K
13:23 19.09 19.09 19.07 19.07 8.5K
13:24 19.07 19.08 19.06 19.06 5.3K
13:25 19.07 19.07 19.04 19.04 13.6K
13:26 19.05 19.05 19.04 19.05 1.9K
13:27 19.05 19.06 19.05 19.05 9.8K
13:28 19.05 19.05 19.05 19.05 0.5K
13:29 19.05 19.05 19.04 19.04 3.6K
13:30 19.04 19.05 19.04 19.05 5.4K
13:31 19.04 19.04 19.03 19.03 4.1K
13:32 19.03 19.03 19.03 19.02 5.2K
13:33 19.03 19.03 19.03 19.02 2.4K
13:34 19.03 19.03 19.03 19.03 2.0K
13:35 19.03 19.04 19.03 19.04 6.5K
13:36 19.04 19.04 19.04 19.04 1.4K
13:37 19.04 19.04 19.04 19.04 7.6K
13:38 19.05 19.05 19.04 19.04 6.2K
13:39 19.03 19.04 19.03 19.04 7.3K
13:40 19.04 19.04 19.04 19.04 6.6K
13:41 19.04 19.04 19.04 19.04 2.9K
13:42 19.04 19.04 19.04 19.04 1.7K
13:43 19.04 19.04 19.04 19.04 1.0K
13:44 19.03 19.04 19.03 19.03 0.9K
13:45 19.03 19.03 19.02 19.03 48.1K
13:46 19.04 19.04 19.04 19.04 0.7K
13:47 19.03 19.04 19.03 19.04 2.2K
13:48 19.04 19.04 19.04 19.04 4.1K
13:49 19.04 19.04 19.04 19.04 1.9K
13:50 19.04 19.04 19.04 19.04 6.7K
13:51 19.04 19.04 19.04 19.04 1.4K
13:52 19.04 19.04 19.04 19.04 4.3K
13:53 19.04 19.04 19.03 19.02 7.0K
13:54 19.02 19.02 19.00 19.00 8.0K
13:55 19.01 19.01 19.01 19.01 5.9K
13:56 19.01 19.01 19.01 19.01 1.4K
13:57 18.99 18.99 18.98 18.99 14.6K
13:58 18.99 18.99 18.98 18.99 5.4K
13:59 18.99 18.99 18.98 18.98 7.1K
14:00 18.98 18.99 18.98 18.99 5.8K
14:01 18.99 19.00 18.99 18.99 10.7K
14:02 18.99 18.99 18.99 18.99 2.7K
14:03 18.99 18.99 18.99 18.99 1.3K
14:04 18.99 18.99 18.97 18.97 8.1K
14:05 18.97 18.97 18.97 18.97 4.4K
14:06 18.96 18.97 18.96 18.97 6.7K
14:07 18.97 18.97 18.96 18.96 7.7K
14:08 18.97 18.97 18.97 18.97 12.1K
14:09 18.97 18.97 18.97 18.97 2.8K
14:10 18.98 18.98 18.98 18.98 7.3K
14:11 18.98 18.98 18.98 18.98 2.5K
14:12 18.98 18.98 18.97 18.97 5.5K
14:13 18.97 18.98 18.97 18.98 3.4K
14:14 18.97 18.97 18.97 18.97 4.7K
14:15 18.97 18.98 18.97 18.98 15.4K
14:16 18.97 18.98 18.97 18.98 2.4K
14:17 18.98 18.98 18.97 18.98 4.2K
14:18 18.98 18.98 18.98 18.98 2.5K
14:19 18.98 18.98 18.98 18.98 1.9K
14:20 18.98 18.98 18.98 18.98 8.8K
14:21 18.98 18.98 18.98 18.98 14.0K
14:22 18.98 18.98 18.98 18.98 7.8K
14:23 18.97 18.97 18.97 18.97 9.8K
14:24 18.97 18.98 18.97 18.98 8.3K
14:25 18.98 18.98 18.98 18.98 3.4K
14:26 18.97 18.97 18.97 18.97 14.4K
14:27 18.97 18.97 18.97 18.97 6.5K
14:28 18.97 18.97 18.97 18.97 3.9K
14:29 18.97 18.98 18.97 18.98 7.3K
14:30 18.98 18.98 18.98 18.98 2.4K
14:31 18.98 18.99 18.98 18.99 11.5K
14:32 18.99 18.99 18.99 18.99 5.5K
14:33 18.99 18.99 18.99 18.99 2.5K
14:34 18.98 18.99 18.98 18.99 6.5K
14:35 19.00 19.01 19.00 19.00 18.2K
14:36 19.00 19.00 18.99 18.99 1.7K
14:37 19.00 19.01 19.00 19.00 16.0K
14:38 19.00 19.00 19.00 19.00 3.3K
14:39 19.00 19.00 18.99 18.99 5.2K
14:40 18.99 18.99 18.99 18.99 2.9K
14:41 18.99 19.00 18.99 19.00 13.3K
14:42 19.00 19.00 18.99 18.99 9.3K
14:43 18.99 18.99 18.98 18.98 10.3K
14:44 18.98 18.98 18.98 18.98 2.7K
14:45 18.97 18.98 18.97 18.98 4.0K
14:46 18.98 18.98 18.98 18.98 2.5K
14:47 18.98 18.98 18.98 18.98 4.3K
14:48 18.98 18.98 18.98 18.98 9.9K
14:49 18.97 18.98 18.97 18.98 9.5K
14:50 18.99 18.99 18.98 18.99 3.5K
14:51 19.00 19.00 19.00 19.00 5.5K
14:52 19.00 19.00 19.00 19.00 2.8K
14:53 18.99 18.99 18.97 18.97 26.6K
14:54 18.97 18.97 18.97 18.97 4.9K
14:55 18.97 18.97 18.97 18.97 5.7K
14:56 18.97 18.98 18.97 18.97 22.5K
14:57 18.97 18.97 18.96 18.97 6.7K
14:58 18.97 18.97 18.96 18.96 4.2K
14:59 18.97 18.97 18.97 18.97 2.5K
15:00 18.97 18.97 18.96 18.97 29.6K
15:01 18.97 18.98 18.97 18.97 19.5K
15:02 18.98 18.98 18.98 18.98 15.4K
15:03 18.98 18.98 18.98 18.98 5.9K
15:04 18.98 18.98 18.98 18.98 3.6K
15:05 18.98 18.99 18.98 18.99 5.0K
15:06 18.99 18.99 18.99 18.99 2.6K
15:07 18.99 18.99 18.98 18.98 24.2K
15:08 18.98 18.98 18.98 18.98 4.4K
15:09 18.98 18.98 18.98 18.98 2.6K
15:10 18.97 18.98 18.97 18.98 10.5K
15:11 18.99 18.99 18.98 18.98 16.3K
15:12 18.98 19.00 18.98 19.00 23.0K
15:13 19.00 19.00 19.00 19.00 32.9K
15:14 19.00 19.00 19.00 19.00 5.7K
15:15 19.01 19.01 19.00 19.00 17.6K
15:16 19.00 19.00 18.98 18.99 28.6K
15:17 18.98 18.99 18.98 18.99 4.7K
15:18 18.99 18.99 18.99 18.99 8.8K
15:19 18.99 18.99 18.98 18.98 33.7K
15:20 18.98 18.98 18.98 18.98 19.8K
15:21 18.98 18.99 18.98 18.99 17.4K
15:22 18.99 18.99 18.98 18.98 5.0K
15:23 18.99 19.00 18.99 18.99 22.4K
15:24 18.99 18.99 18.99 18.99 2.8K
15:25 18.99 19.00 18.99 19.00 20.2K
15:26 19.00 19.00 19.00 19.00 4.0K
15:27 18.99 19.00 18.99 19.00 15.4K
15:28 19.00 19.00 18.99 19.00 3.5K
15:29 18.99 19.00 18.99 19.00 8.9K
15:30 19.00 19.00 18.99 18.99 12.2K
15:31 19.00 19.00 18.99 19.00 14.2K
15:32 19.00 19.02 19.00 19.02 26.2K
15:33 19.02 19.02 19.02 19.02 17.0K
15:34 19.02 19.02 19.02 19.02 12.1K
15:35 19.02 19.02 19.01 19.02 18.5K
15:36 19.03 19.03 19.03 19.02 11.1K
15:37 19.03 19.05 19.03 19.05 32.3K
15:38 19.05 19.05 19.05 19.05 10.1K
15:39 19.05 19.06 19.05 19.05 32.5K
15:40 19.05 19.06 19.05 19.05 24.1K
15:41 19.06 19.06 19.06 19.06 10.7K
15:42 19.05 19.05 19.05 19.05 30.5K
15:43 19.05 19.05 19.04 19.04 12.0K
15:44 19.04 19.04 19.03 19.03 23.9K
15:45 19.04 19.04 19.03 19.04 40.3K
15:46 19.04 19.04 19.03 19.03 64.8K
15:47 19.03 19.03 19.03 19.02 40.7K
15:48 19.03 19.03 19.03 19.02 26.9K
15:49 19.02 19.02 19.01 19.01 32.7K
15:50 19.01 19.02 19.01 19.02 32.2K
15:51 19.03 19.03 19.03 19.02 14.4K
15:52 19.03 19.03 19.03 19.03 24.3K
15:53 19.03 19.04 19.03 19.04 58.2K
15:54 19.04 19.06 19.04 19.05 37.5K
15:55 19.06 19.06 19.05 19.06 123.9K
15:56 19.06 19.06 19.04 19.06 114.9K
15:57 19.06 19.07 19.05 19.07 131.8K
15:58 19.07 19.08 19.07 19.08 216.8K
15:59 19.08 19.10 19.08 19.10 1,573.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available