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 19.53 19.54 19.50 19.52 157.3K
09:31 19.53 19.53 19.51 19.52 9.8K
09:32 19.53 19.53 19.52 19.52 2.2K
09:33 19.50 19.55 19.50 19.55 13.6K
09:34 19.57 19.58 19.56 19.58 7.6K
09:35 19.58 19.59 19.57 19.58 8.5K
09:36 19.61 19.62 19.61 19.62 6.4K
09:37 19.62 19.63 19.57 19.57 7.6K
09:38 19.58 19.59 19.58 19.59 2.7K
09:39 19.58 19.58 19.58 19.58 2.4K
09:40 19.59 19.60 19.58 19.60 6.6K
09:41 19.58 19.59 19.58 19.59 7.5K
09:42 19.60 19.62 19.60 19.62 4.5K
09:43 19.62 19.62 19.62 19.61 1.2K
09:44 19.62 19.63 19.60 19.60 4.4K
09:45 19.62 19.65 19.60 19.65 11.0K
09:46 19.65 19.65 19.59 19.60 22.3K
09:47 19.60 19.61 19.60 19.60 55.7K
09:48 19.58 19.59 19.58 19.59 8.8K
09:49 19.59 19.60 19.50 19.54 75.7K
09:50 19.54 19.58 19.54 19.58 33.2K
09:51 19.58 19.60 19.58 19.60 3.4K
09:52 19.61 19.61 19.60 19.60 9.9K
09:53 19.59 19.61 19.59 19.62 7.3K
09:54 19.62 19.64 19.62 19.64 8.1K
09:55 19.65 19.66 19.64 19.65 16.6K
09:56 19.65 19.66 19.65 19.65 5.6K
09:57 19.63 19.63 19.62 19.63 15.3K
09:58 19.63 19.63 19.59 19.59 12.1K
09:59 19.59 19.61 19.58 19.61 14.7K
10:00 19.61 19.63 19.61 19.61 17.4K
10:01 19.60 19.60 19.58 19.58 24.4K
10:02 19.58 19.58 19.54 19.54 7.3K
10:03 19.55 19.55 19.53 19.52 6.6K
10:04 19.51 19.55 19.51 19.55 6.6K
10:05 19.55 19.55 19.55 19.55 3.6K
10:06 19.56 19.58 19.56 19.57 9.9K
10:07 19.57 19.57 19.53 19.53 7.1K
10:08 19.54 19.54 19.53 19.53 9.2K
10:09 19.54 19.56 19.54 19.56 6.7K
10:10 19.57 19.57 19.56 19.56 4.0K
10:11 19.56 19.57 19.56 19.57 6.6K
10:12 19.58 19.58 19.56 19.57 8.1K
10:13 19.57 19.58 19.57 19.57 6.5K
10:14 19.58 19.58 19.56 19.56 3.7K
10:15 19.57 19.57 19.56 19.56 3.3K
10:16 19.58 19.59 19.58 19.59 7.2K
10:17 19.59 19.59 19.56 19.56 8.7K
10:18 19.56 19.57 19.56 19.57 4.0K
10:19 19.57 19.57 19.55 19.55 6.3K
10:20 19.55 19.56 19.55 19.56 3.4K
10:21 19.55 19.57 19.55 19.56 10.8K
10:22 19.56 19.56 19.55 19.56 3.7K
10:23 19.55 19.55 19.55 19.55 7.7K
10:24 19.54 19.55 19.53 19.53 15.8K
10:25 19.53 19.53 19.52 19.52 1.6K
10:26 19.52 19.52 19.51 19.51 2.9K
10:27 19.51 19.52 19.51 19.52 16.1K
10:28 19.51 19.51 19.50 19.51 6.1K
10:29 19.52 19.52 19.52 19.52 5.4K
10:30 19.53 19.53 19.52 19.52 10.0K
10:31 19.51 19.51 19.51 19.51 2.4K
10:32 19.50 19.52 19.50 19.52 6.9K
10:33 19.51 19.52 19.51 19.52 6.9K
10:34 19.51 19.51 19.51 19.51 0.1K
10:35 19.52 19.52 19.51 19.51 6.2K
10:36 19.52 19.52 19.52 19.52 7.3K
10:37 19.52 19.52 19.52 19.52 11.9K
10:38 19.52 19.52 19.52 19.52 3.7K
10:39 19.52 19.53 19.52 19.52 1.8K
10:40 19.54 19.54 19.54 19.54 5.2K
10:41 19.54 19.54 19.53 19.53 11.1K
10:42 19.52 19.52 19.52 19.52 5.5K
10:43 19.53 19.53 19.53 19.52 1.9K
10:44 19.52 19.52 19.51 19.51 8.6K
10:45 19.51 19.51 19.51 19.51 3.2K
10:46 19.50 19.51 19.50 19.51 6.0K
10:47 19.52 19.52 19.52 19.52 17.5K
10:48 19.53 19.54 19.53 19.54 9.2K
10:49 19.53 19.54 19.53 19.54 22.7K
10:50 19.54 19.54 19.54 19.54 11.2K
10:51 19.53 19.54 19.53 19.52 14.5K
10:52 19.53 19.54 19.53 19.54 7.6K
10:53 19.53 19.54 19.53 19.54 23.6K
10:54 19.54 19.54 19.53 19.54 6.0K
10:55 19.53 19.53 19.53 19.52 5.5K
10:56 19.52 19.52 19.51 19.51 14.4K
10:57 19.51 19.51 19.50 19.50 1.2K
10:58 19.50 19.51 19.50 19.50 5.0K
10:59 19.50 19.51 19.50 19.51 23.3K
11:00 19.51 19.51 19.50 19.50 14.6K
11:01 19.49 19.50 19.48 19.48 14.9K
11:02 19.49 19.49 19.48 19.48 10.3K
11:03 19.47 19.48 19.47 19.48 5.4K
11:04 19.48 19.49 19.48 19.49 6.8K
11:05 19.48 19.48 19.48 19.48 7.2K
11:06 19.47 19.48 19.47 19.47 3.5K
11:07 19.47 19.48 19.47 19.48 1.3K
11:08 19.47 19.49 19.47 19.49 11.4K
11:09 19.50 19.51 19.50 19.51 13.9K
11:10 19.51 19.51 19.51 19.51 0.6K
11:11 19.51 19.51 19.50 19.51 9.1K
11:12 19.51 19.51 19.50 19.50 29.7K
11:13 19.50 19.51 19.50 19.51 5.2K
11:14 19.51 19.51 19.51 19.51 2.0K
11:15 19.51 19.52 19.51 19.52 26.1K
11:16 19.53 19.54 19.53 19.54 11.3K
11:17 19.54 19.54 19.54 19.54 18.9K
11:18 19.53 19.54 19.53 19.53 6.2K
11:19 19.53 19.53 19.53 19.52 5.0K
11:20 19.52 19.53 19.52 19.53 31.7K
11:21 19.54 19.54 19.54 19.53 14.6K
11:22 19.53 19.53 19.53 19.52 18.0K
11:23 19.52 19.52 19.52 19.52 8.7K
11:24 19.52 19.52 19.52 19.52 0.5K
11:25 19.53 19.53 19.53 19.52 4.6K
11:26 19.52 19.55 19.52 19.55 15.5K
11:27 19.55 19.55 19.54 19.54 5.4K
11:28 19.54 19.54 19.54 19.54 10.0K
11:29 19.53 19.53 19.53 19.53 1.4K
11:30 19.54 19.54 19.53 19.54 20.0K
11:31 19.53 19.53 19.53 19.53 1.4K
11:32 19.53 19.54 19.53 19.54 4.2K
11:33 19.53 19.53 19.53 19.52 21.2K
11:34 19.52 19.52 19.52 19.52 18.9K
11:35 19.53 19.53 19.52 19.52 1.6K
11:36 19.51 19.51 19.51 19.51 10.0K
11:37 19.51 19.51 19.50 19.50 4.6K
11:38 19.50 19.52 19.49 19.52 13.2K
11:39 19.52 19.52 19.51 19.51 22.0K
11:40 19.51 19.51 19.51 19.51 6.3K
11:41 19.50 19.51 19.50 19.51 1.0K
11:42 19.50 19.51 19.50 19.51 1.1K
11:43 19.50 19.51 19.50 19.50 4.1K
11:44 19.50 19.51 19.50 19.50 3.0K
11:45 19.51 19.51 19.50 19.51 5.4K
11:46 19.50 19.50 19.50 19.50 3.3K
11:47 19.51 19.51 19.50 19.50 10.3K
11:48 19.49 19.50 19.49 19.49 2.5K
11:49 19.50 19.50 19.50 19.50 2.3K
11:50 19.50 19.52 19.50 19.52 21.4K
11:51 19.52 19.52 19.52 19.52 4.4K
11:52 19.52 19.52 19.52 19.52 7.2K
11:53 19.52 19.53 19.52 19.53 2.5K
11:54 19.53 19.54 19.53 19.53 6.7K
11:55 19.54 19.54 19.54 19.54 4.0K
11:56 19.54 19.55 19.54 19.55 36.0K
11:57 19.55 19.56 19.55 19.56 4.0K
11:58 19.56 19.56 19.56 19.56 27.1K
11:59 19.55 19.55 19.55 19.55 6.5K
12:00 19.55 19.56 19.55 19.56 7.1K
12:01 19.56 19.56 19.55 19.55 2.4K
12:02 19.56 19.56 19.56 19.56 1.5K
12:03 19.55 19.55 19.55 19.55 7.1K
12:04 19.55 19.56 19.55 19.55 11.1K
12:05 19.56 19.56 19.56 19.56 1.5K
12:06 19.55 19.56 19.55 19.56 1.0K
12:07 19.56 19.56 19.56 19.56 2.2K
12:08 19.56 19.56 19.56 19.56 5.3K
12:09 19.55 19.57 19.55 19.57 15.4K
12:10 19.58 19.58 19.58 19.58 9.1K
12:11 19.58 19.58 19.58 19.58 38.1K
12:12 19.58 19.58 19.58 19.58 1.5K
12:13 19.58 19.59 19.58 19.59 38.1K
12:14 19.59 19.59 19.59 19.59 1.2K
12:15 19.59 19.59 19.58 19.59 3.9K
12:16 19.60 19.60 19.59 19.60 41.1K
12:17 19.60 19.61 19.60 19.61 7.3K
12:18 19.61 19.61 19.61 19.61 2.0K
12:19 19.61 19.61 19.61 19.61 11.7K
12:20 19.61 19.61 19.61 19.61 4.1K
12:21 19.61 19.61 19.61 19.61 3.0K
12:22 19.61 19.61 19.61 19.61 1.9K
12:23 19.61 19.61 19.61 19.61 0.7K
12:24 19.61 19.61 19.61 19.61 2.0K
12:25 19.62 19.62 19.62 19.62 12.9K
12:26 19.62 19.62 19.62 19.61 2.7K
12:27 19.62 19.62 19.61 19.61 25.2K
12:28 19.61 19.61 19.61 19.61 0.5K
12:29 19.61 19.61 19.61 19.61 12.5K
12:30 19.61 19.61 19.61 19.61 23.2K
12:31 19.61 19.61 19.61 19.61 1.1K
12:32 19.61 19.61 19.61 19.61 2.5K
12:33 19.61 19.61 19.61 19.61 1.0K
12:34 19.61 19.61 19.61 19.61 3.1K
12:35 19.61 19.61 19.61 19.61 0.9K
12:36 19.61 19.61 19.61 19.61 2.8K
12:37 19.61 19.61 19.61 19.61 14.1K
12:38 19.61 19.61 19.61 19.61 19.0K
12:39 19.62 19.62 19.62 19.61 1.0K
12:40 19.62 19.62 19.62 19.61 1.7K
12:41 19.62 19.62 19.62 19.62 0.3K
12:42 19.62 19.62 19.62 19.61 3.3K
12:43 19.62 19.62 19.62 19.61 2.5K
12:44 19.62 19.62 19.62 19.61 2.4K
12:45 19.62 19.62 19.62 19.61 3.2K
12:46 19.62 19.62 19.62 19.61 5.3K
12:47 19.62 19.62 19.62 19.61 2.6K
12:48 19.62 19.62 19.62 19.61 36.8K
12:49 19.62 19.62 19.60 19.60 29.5K
12:50 19.61 19.61 19.61 19.61 20.6K
12:52 19.62 19.62 19.62 19.62 0.3K
12:53 19.62 19.62 19.62 19.62 1.6K
12:54 19.62 19.62 19.60 19.60 39.0K
12:55 19.59 19.60 19.59 19.60 9.6K
12:56 19.60 19.60 19.59 19.60 9.8K
12:57 19.60 19.60 19.60 19.60 2.1K
12:58 19.60 19.60 19.60 19.60 2.5K
12:59 19.60 19.60 19.59 19.60 16.2K
13:00 19.61 19.61 19.61 19.61 11.5K
13:01 19.61 19.61 19.60 19.60 7.1K
13:02 19.61 19.61 19.60 19.61 4.0K
13:03 19.60 19.60 19.60 19.60 7.8K
13:04 19.60 19.60 19.59 19.59 1.0K
13:05 19.60 19.60 19.60 19.60 9.5K
13:06 19.60 19.61 19.60 19.61 8.2K
13:07 19.60 19.62 19.60 19.61 8.0K
13:08 19.62 19.62 19.62 19.61 6.0K
13:09 19.62 19.62 19.62 19.62 3.3K
13:11 19.62 19.62 19.62 19.61 5.0K
13:12 19.62 19.63 19.62 19.63 11.2K
13:13 19.63 19.63 19.63 19.63 0.6K
13:14 19.63 19.63 19.63 19.63 0.7K
13:15 19.63 19.63 19.63 19.63 8.8K
13:16 19.63 19.63 19.63 19.63 2.3K
13:17 19.63 19.63 19.63 19.63 12.0K
13:18 19.63 19.63 19.62 19.62 3.4K
13:19 19.63 19.63 19.63 19.63 9.7K
13:20 19.63 19.63 19.63 19.63 14.5K
13:21 19.63 19.63 19.63 19.63 1.2K
13:22 19.63 19.63 19.62 19.62 48.6K
13:23 19.64 19.64 19.64 19.64 0.4K
13:24 19.64 19.64 19.64 19.64 1.4K
13:25 19.64 19.64 19.64 19.64 1.4K
13:26 19.64 19.64 19.62 19.62 12.5K
13:27 19.62 19.64 19.62 19.64 20.9K
13:28 19.64 19.64 19.64 19.64 0.5K
13:29 19.64 19.64 19.64 19.64 0.7K
13:30 19.64 19.64 19.64 19.64 5.9K
13:32 19.64 19.64 19.64 19.64 1.9K
13:33 19.64 19.64 19.64 19.64 1.8K
13:34 19.64 19.64 19.64 19.64 2.1K
13:35 19.64 19.64 19.63 19.63 2.8K
13:36 19.63 19.63 19.63 19.63 36.5K
13:37 19.62 19.62 19.61 19.61 10.5K
13:38 19.62 19.62 19.61 19.61 3.5K
13:39 19.62 19.62 19.61 19.61 3.1K
13:40 19.61 19.62 19.61 19.62 5.9K
13:41 19.61 19.61 19.61 19.61 2.6K
13:42 19.61 19.62 19.61 19.61 2.2K
13:43 19.61 19.62 19.61 19.61 4.1K
13:44 19.62 19.62 19.62 19.61 4.0K
13:45 19.62 19.62 19.61 19.61 4.7K
13:46 19.61 19.62 19.61 19.61 3.0K
13:47 19.62 19.62 19.60 19.60 16.8K
13:48 19.60 19.61 19.60 19.60 6.0K
13:49 19.61 19.61 19.61 19.61 0.8K
13:50 19.61 19.61 19.61 19.61 1.9K
13:51 19.60 19.61 19.60 19.61 25.6K
13:52 19.61 19.61 19.61 19.61 6.1K
13:53 19.61 19.61 19.61 19.61 2.1K
13:54 19.61 19.61 19.61 19.61 0.7K
13:55 19.61 19.61 19.60 19.60 9.2K
13:56 19.60 19.60 19.60 19.60 1.0K
13:57 19.60 19.61 19.60 19.61 34.0K
13:58 19.60 19.61 19.60 19.61 1.5K
13:59 19.61 19.61 19.61 19.62 20.2K
14:00 19.62 19.62 19.62 19.61 1.8K
14:01 19.62 19.62 19.62 19.61 1.8K
14:02 19.62 19.63 19.62 19.63 6.8K
14:03 19.63 19.63 19.63 19.63 13.0K
14:04 19.63 19.63 19.63 19.63 2.9K
14:05 19.63 19.63 19.62 19.61 14.1K
14:06 19.62 19.62 19.62 19.61 1.0K
14:07 19.62 19.62 19.62 19.62 0.5K
14:08 19.62 19.62 19.62 19.62 3.5K
14:09 19.62 19.62 19.62 19.61 0.7K
14:10 19.62 19.62 19.62 19.61 6.2K
14:11 19.62 19.62 19.62 19.62 3.5K
14:12 19.62 19.63 19.62 19.63 11.6K
14:13 19.63 19.63 19.63 19.63 4.3K
14:14 19.67 19.67 19.67 19.67 67.9K
14:15 19.67 19.67 19.67 19.67 1.3K
14:16 19.67 19.67 19.66 19.66 2.3K
14:17 19.67 19.67 19.66 19.66 1.5K
14:18 19.67 19.67 19.65 19.66 45.9K
14:19 19.66 19.66 19.66 19.66 1.8K
14:20 19.65 19.65 19.64 19.64 13.8K
14:21 19.64 19.64 19.62 19.61 48.7K
14:22 19.62 19.62 19.62 19.61 10.9K
14:23 19.61 19.61 19.61 19.61 4.3K
14:24 19.61 19.61 19.61 19.61 10.3K
14:25 19.61 19.61 19.60 19.61 9.1K
14:26 19.62 19.62 19.62 19.61 5.3K
14:27 19.62 19.62 19.62 19.62 1.9K
14:28 19.62 19.62 19.62 19.62 5.9K
14:29 19.62 19.62 19.62 19.61 4.7K
14:30 19.62 19.62 19.62 19.62 5.8K
14:31 19.62 19.62 19.62 19.62 5.7K
14:32 19.63 19.63 19.62 19.61 14.8K
14:33 19.62 19.62 19.62 19.61 4.5K
14:34 19.62 19.62 19.62 19.62 1.6K
14:35 19.62 19.62 19.62 19.61 4.5K
14:36 19.62 19.62 19.62 19.61 4.1K
14:37 19.62 19.62 19.62 19.62 3.6K
14:38 19.62 19.62 19.62 19.61 4.2K
14:39 19.62 19.62 19.62 19.62 7.5K
14:40 19.63 19.63 19.62 19.62 10.4K
14:41 19.63 19.63 19.62 19.63 1.4K
14:42 19.63 19.63 19.63 19.63 7.8K
14:43 19.63 19.63 19.62 19.63 4.2K
14:44 19.63 19.63 19.63 19.63 3.2K
14:45 19.63 19.63 19.62 19.62 6.0K
14:46 19.63 19.63 19.62 19.62 4.6K
14:47 19.63 19.63 19.63 19.63 3.8K
14:48 19.63 19.63 19.63 19.63 4.1K
14:49 19.63 19.63 19.63 19.63 3.2K
14:50 19.63 19.63 19.62 19.63 3.1K
14:51 19.63 19.63 19.62 19.62 4.3K
14:52 19.63 19.63 19.62 19.63 3.5K
14:53 19.63 19.64 19.62 19.64 15.2K
14:54 19.64 19.64 19.64 19.64 0.7K
14:55 19.64 19.64 19.64 19.64 6.1K
14:56 19.64 19.64 19.63 19.63 4.9K
14:57 19.64 19.64 19.63 19.64 4.0K
14:58 19.63 19.64 19.63 19.64 3.4K
14:59 19.64 19.64 19.64 19.64 7.3K
15:00 19.64 19.64 19.64 19.64 8.6K
15:01 19.64 19.64 19.63 19.63 3.8K
15:02 19.64 19.64 19.64 19.64 4.7K
15:03 19.63 19.65 19.63 19.65 23.6K
15:04 19.65 19.65 19.64 19.64 3.7K
15:05 19.64 19.65 19.64 19.65 4.4K
15:06 19.65 19.65 19.64 19.64 18.8K
15:07 19.64 19.64 19.64 19.64 3.2K
15:08 19.63 19.64 19.63 19.64 20.3K
15:09 19.63 19.64 19.63 19.64 5.1K
15:10 19.64 19.64 19.63 19.64 4.1K
15:11 19.64 19.64 19.64 19.64 5.8K
15:12 19.64 19.64 19.64 19.64 5.3K
15:13 19.64 19.65 19.64 19.65 12.5K
15:14 19.65 19.65 19.64 19.64 5.6K
15:15 19.65 19.65 19.64 19.65 5.4K
15:16 19.64 19.65 19.64 19.65 5.7K
15:17 19.64 19.65 19.64 19.65 5.6K
15:18 19.64 19.65 19.64 19.65 6.9K
15:19 19.65 19.65 19.65 19.65 18.3K
15:20 19.65 19.65 19.65 19.65 4.2K
15:21 19.65 19.65 19.65 19.65 5.3K
15:22 19.65 19.65 19.65 19.65 5.6K
15:23 19.65 19.65 19.65 19.65 12.1K
15:24 19.65 19.65 19.65 19.65 5.8K
15:25 19.65 19.65 19.65 19.65 7.3K
15:26 19.65 19.65 19.65 19.65 5.7K
15:27 19.65 19.65 19.65 19.65 6.4K
15:28 19.66 19.66 19.66 19.66 27.4K
15:29 19.66 19.66 19.66 19.66 3.3K
15:30 19.67 19.67 19.67 19.67 13.1K
15:31 19.67 19.67 19.66 19.67 10.0K
15:32 19.67 19.68 19.67 19.67 76.9K
15:33 19.67 19.67 19.67 19.67 5.3K
15:34 19.67 19.67 19.67 19.67 8.8K
15:35 19.67 19.67 19.67 19.67 11.2K
15:36 19.67 19.67 19.67 19.67 6.9K
15:37 19.67 19.68 19.67 19.68 31.2K
15:38 19.68 19.68 19.67 19.67 30.0K
15:39 19.67 19.68 19.67 19.68 14.9K
15:40 19.68 19.68 19.68 19.68 7.3K
15:41 19.68 19.68 19.68 19.68 0.7K
15:42 19.68 19.68 19.68 19.68 11.3K
15:43 19.68 19.68 19.67 19.68 42.2K
15:44 19.68 19.68 19.67 19.68 21.3K
15:45 19.68 19.68 19.68 19.68 14.8K
15:46 19.68 19.68 19.67 19.67 33.0K
15:47 19.67 19.68 19.67 19.68 37.4K
15:48 19.68 19.68 19.68 19.68 11.6K
15:49 19.68 19.69 19.68 19.69 41.3K
15:50 19.69 19.69 19.69 19.68 15.0K
15:51 19.69 19.71 19.69 19.71 66.6K
15:52 19.71 19.71 19.71 19.71 14.1K
15:53 19.71 19.71 19.71 19.71 65.6K
15:54 19.71 19.71 19.71 19.71 18.9K
15:55 19.71 19.71 19.69 19.69 81.0K
15:56 19.69 19.69 19.69 19.68 45.0K
15:57 19.69 19.70 19.69 19.69 162.4K
15:58 19.69 19.70 19.69 19.70 125.1K
15:59 19.70 19.71 19.70 19.71 1,149.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available