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 19.49 19.52 19.49 19.52 16.1K
09:31 19.52 19.57 19.52 19.57 4.0K
09:32 19.57 19.60 19.57 19.57 17.0K
09:33 19.57 19.61 19.57 19.61 1.6K
09:34 19.62 19.63 19.62 19.63 17.5K
09:35 19.62 19.65 19.62 19.65 9.4K
09:36 19.65 19.65 19.62 19.62 7.7K
09:37 19.62 19.62 19.60 19.62 10.2K
09:38 19.61 19.62 19.61 19.61 1.7K
09:39 19.61 19.61 19.58 19.58 7.1K
09:40 19.60 19.60 19.58 19.60 3.7K
09:41 19.60 19.61 19.59 19.60 5.3K
09:42 19.60 19.61 19.60 19.61 3.2K
09:43 19.59 19.60 19.59 19.60 8.1K
09:44 19.61 19.61 19.59 19.60 11.1K
09:45 19.60 19.61 19.60 19.61 2.1K
09:46 19.61 19.63 19.60 19.60 6.9K
09:47 19.60 19.61 19.60 19.60 10.4K
09:48 19.59 19.59 19.58 19.58 4.2K
09:49 19.58 19.58 19.58 19.57 1.3K
09:50 19.57 19.58 19.57 19.58 2.4K
09:51 19.57 19.59 19.57 19.59 5.0K
09:52 19.59 19.60 19.59 19.60 4.3K
09:53 19.60 19.60 19.60 19.60 1.1K
09:54 19.60 19.60 19.59 19.59 4.6K
09:55 19.59 19.59 19.59 19.59 2.0K
09:56 19.58 19.59 19.58 19.58 3.7K
09:57 19.58 19.59 19.58 19.59 2.7K
09:58 19.59 19.59 19.59 19.59 1.5K
09:59 19.59 19.59 19.59 19.59 3.0K
10:00 19.59 19.60 19.59 19.60 7.9K
10:01 19.59 19.59 19.56 19.56 33.4K
10:02 19.58 19.59 19.58 19.59 10.2K
10:03 19.59 19.59 19.58 19.59 3.3K
10:04 19.59 19.59 19.59 19.59 5.8K
10:05 19.59 19.61 19.59 19.61 6.2K
10:06 19.60 19.61 19.60 19.60 3.2K
10:07 19.60 19.60 19.59 19.60 7.5K
10:08 19.59 19.59 19.58 19.58 34.5K
10:09 19.57 19.58 19.57 19.58 5.8K
10:10 19.58 19.58 19.58 19.58 3.1K
10:11 19.58 19.58 19.58 19.58 2.0K
10:12 19.58 19.58 19.58 19.58 2.2K
10:13 19.58 19.58 19.58 19.58 10.3K
10:14 19.58 19.59 19.58 19.59 4.5K
10:15 19.61 19.61 19.60 19.60 7.7K
10:16 19.59 19.61 19.59 19.61 8.3K
10:17 19.61 19.61 19.60 19.60 7.8K
10:18 19.62 19.62 19.62 19.61 4.5K
10:19 19.62 19.63 19.62 19.63 3.8K
10:20 19.63 19.63 19.63 19.63 0.6K
10:21 19.63 19.63 19.62 19.62 1.6K
10:22 19.62 19.62 19.59 19.59 13.2K
10:23 19.60 19.60 19.59 19.59 4.4K
10:24 19.58 19.59 19.58 19.59 5.8K
10:25 19.59 19.60 19.59 19.59 1.9K
10:26 19.59 19.59 19.58 19.59 3.8K
10:27 19.59 19.59 19.59 19.59 0.7K
10:28 19.59 19.60 19.59 19.60 3.6K
10:29 19.60 19.60 19.59 19.59 5.8K
10:30 19.58 19.59 19.58 19.59 3.0K
10:31 19.59 19.59 19.59 19.59 6.5K
10:32 19.59 19.59 19.58 19.59 1.7K
10:33 19.59 19.59 19.59 19.59 1.8K
10:34 19.61 19.61 19.59 19.59 36.7K
10:35 19.58 19.59 19.58 19.59 0.6K
10:36 19.59 19.60 19.59 19.60 4.7K
10:37 19.60 19.60 19.60 19.60 2.0K
10:38 19.60 19.60 19.60 19.60 0.7K
10:39 19.60 19.60 19.60 19.60 1.8K
10:40 19.60 19.60 19.60 19.60 4.5K
10:41 19.60 19.60 19.59 19.60 3.4K
10:42 19.60 19.60 19.58 19.58 9.6K
10:43 19.57 19.59 19.57 19.59 5.4K
10:44 19.58 19.58 19.58 19.58 4.2K
10:45 19.57 19.58 19.57 19.58 5.1K
10:46 19.58 19.58 19.57 19.57 6.3K
10:47 19.56 19.58 19.56 19.58 20.1K
10:48 19.58 19.58 19.57 19.57 5.5K
10:49 19.57 19.58 19.57 19.58 2.1K
10:50 19.58 19.59 19.58 19.59 4.1K
10:52 19.59 19.59 19.58 19.59 1.5K
10:53 19.59 19.59 19.59 19.59 3.2K
10:54 19.59 19.59 19.59 19.59 1.0K
10:55 19.59 19.59 19.58 19.59 2.6K
10:56 19.59 19.59 19.58 19.59 8.4K
10:57 19.59 19.59 19.59 19.59 3.0K
10:58 19.59 19.59 19.59 19.59 2.8K
10:59 19.59 19.59 19.59 19.59 0.4K
11:00 19.59 19.59 19.57 19.57 14.1K
11:01 19.57 19.57 19.57 19.57 2.4K
11:02 19.57 19.57 19.57 19.57 5.7K
11:03 19.56 19.56 19.56 19.56 3.7K
11:04 19.56 19.56 19.55 19.56 1.3K
11:05 19.55 19.56 19.55 19.56 1.4K
11:06 19.55 19.55 19.55 19.55 3.2K
11:07 19.55 19.55 19.55 19.55 2.0K
11:08 19.56 19.56 19.56 19.56 3.0K
11:09 19.55 19.56 19.55 19.56 0.9K
11:10 19.56 19.58 19.56 19.58 11.0K
11:11 19.58 19.58 19.58 19.58 2.7K
11:12 19.58 19.59 19.58 19.59 3.7K
11:13 19.59 19.59 19.59 19.59 1.1K
11:14 19.59 19.60 19.59 19.60 2.5K
11:15 19.60 19.61 19.60 19.60 8.8K
11:16 19.60 19.60 19.60 19.60 0.1K
11:17 19.60 19.60 19.60 19.60 0.9K
11:18 19.60 19.60 19.59 19.60 1.0K
11:19 19.60 19.61 19.60 19.61 5.8K
11:20 19.60 19.62 19.60 19.62 11.6K
11:21 19.62 19.62 19.62 19.61 0.2K
11:22 19.62 19.62 19.62 19.61 6.7K
11:23 19.61 19.61 19.61 19.61 0.8K
11:24 19.61 19.61 19.61 19.61 2.4K
11:25 19.61 19.61 19.61 19.61 1.8K
11:26 19.61 19.61 19.60 19.61 0.7K
11:27 19.61 19.61 19.61 19.61 1.3K
11:28 19.61 19.61 19.60 19.61 2.1K
11:29 19.61 19.61 19.60 19.60 3.2K
11:30 19.60 19.61 19.60 19.60 15.6K
11:31 19.61 19.61 19.61 19.61 16.2K
11:32 19.60 19.60 19.60 19.60 0.5K
11:33 19.60 19.60 19.60 19.60 0.5K
11:34 19.61 19.61 19.61 19.61 9.5K
11:35 19.61 19.61 19.60 19.61 1.6K
11:36 19.60 19.61 19.60 19.61 1.0K
11:37 19.61 19.61 19.61 19.61 1.3K
11:38 19.61 19.61 19.59 19.59 10.4K
11:39 19.58 19.59 19.58 19.59 6.5K
11:40 19.59 19.59 19.59 19.59 3.9K
11:41 19.59 19.59 19.58 19.58 2.3K
11:42 19.58 19.59 19.58 19.59 3.4K
11:44 19.59 19.59 19.57 19.57 7.9K
11:46 19.57 19.58 19.57 19.58 1.3K
11:47 19.58 19.58 19.58 19.58 1.6K
11:48 19.57 19.57 19.57 19.57 1.7K
11:50 19.58 19.58 19.58 19.58 1.0K
11:51 19.58 19.58 19.58 19.58 3.1K
11:52 19.57 19.57 19.57 19.57 11.3K
11:53 19.57 19.57 19.57 19.57 1.2K
11:54 19.59 19.61 19.59 19.61 12.2K
11:55 19.61 19.61 19.61 19.61 1.5K
11:56 19.61 19.61 19.61 19.61 1.8K
11:57 19.62 19.63 19.62 19.63 2.4K
11:58 19.63 19.63 19.63 19.63 1.1K
11:59 19.64 19.64 19.64 19.64 2.0K
12:00 19.64 19.64 19.63 19.63 7.1K
12:01 19.63 19.63 19.62 19.63 1.6K
12:02 19.63 19.63 19.63 19.63 1.4K
12:05 19.62 19.62 19.62 19.61 11.2K
12:06 19.61 19.61 19.61 19.61 10.6K
12:08 19.60 19.61 19.60 19.61 3.3K
12:09 19.61 19.61 19.61 19.61 3.4K
12:10 19.61 19.61 19.61 19.61 0.8K
12:11 19.61 19.61 19.61 19.61 0.6K
12:12 19.60 19.60 19.60 19.60 0.1K
12:13 19.61 19.61 19.61 19.61 2.6K
12:15 19.61 19.61 19.60 19.61 1.4K
12:16 19.61 19.61 19.61 19.61 1.4K
12:17 19.61 19.61 19.60 19.61 1.6K
12:18 19.61 19.61 19.61 19.61 1.7K
12:19 19.61 19.61 19.60 19.61 14.4K
12:20 19.61 19.61 19.60 19.61 10.2K
12:21 19.61 19.61 19.61 19.61 0.7K
12:22 19.60 19.61 19.60 19.61 2.8K
12:25 19.59 19.59 19.59 19.59 10.5K
12:26 19.60 19.60 19.60 19.60 1.5K
12:27 19.60 19.60 19.60 19.60 5.7K
12:28 19.60 19.62 19.60 19.61 12.6K
12:29 19.61 19.61 19.61 19.61 1.1K
12:30 19.62 19.63 19.62 19.63 6.4K
12:31 19.63 19.63 19.63 19.63 0.3K
12:32 19.62 19.62 19.62 19.62 1.2K
12:33 19.63 19.63 19.63 19.63 18.0K
12:34 19.63 19.64 19.63 19.64 5.9K
12:35 19.63 19.63 19.63 19.63 3.5K
12:36 19.64 19.64 19.64 19.64 0.8K
12:37 19.64 19.64 19.64 19.64 0.6K
12:38 19.64 19.65 19.64 19.65 7.3K
12:39 19.65 19.65 19.65 19.65 3.5K
12:40 19.65 19.65 19.65 19.65 3.2K
12:41 19.65 19.65 19.65 19.65 0.4K
12:42 19.65 19.65 19.65 19.65 2.1K
12:43 19.65 19.65 19.65 19.65 6.6K
12:44 19.65 19.65 19.65 19.65 2.4K
12:46 19.65 19.65 19.64 19.64 8.1K
12:47 19.63 19.63 19.63 19.63 2.3K
12:48 19.63 19.63 19.63 19.63 2.6K
12:49 19.62 19.63 19.62 19.62 1.3K
12:50 19.63 19.63 19.63 19.63 4.1K
12:51 19.63 19.63 19.63 19.63 1.3K
12:52 19.63 19.64 19.63 19.64 32.8K
12:53 19.64 19.64 19.63 19.64 10.0K
12:54 19.64 19.64 19.64 19.64 2.9K
12:55 19.64 19.64 19.64 19.64 0.2K
12:56 19.64 19.64 19.64 19.64 9.0K
12:57 19.64 19.64 19.64 19.64 2.4K
12:58 19.64 19.64 19.64 19.64 5.2K
12:59 19.63 19.64 19.63 19.64 0.8K
13:00 19.64 19.65 19.64 19.65 5.0K
13:01 19.65 19.65 19.65 19.65 1.3K
13:02 19.64 19.65 19.64 19.64 12.4K
13:03 19.64 19.65 19.64 19.65 5.5K
13:04 19.65 19.65 19.64 19.65 24.9K
13:05 19.65 19.65 19.64 19.64 3.5K
13:06 19.65 19.65 19.65 19.65 9.4K
13:07 19.65 19.65 19.64 19.64 9.8K
13:08 19.64 19.64 19.63 19.64 1.2K
13:09 19.64 19.64 19.64 19.64 14.6K
13:10 19.64 19.64 19.64 19.64 3.4K
13:11 19.64 19.64 19.63 19.63 17.9K
13:12 19.63 19.63 19.63 19.63 1.7K
13:13 19.62 19.63 19.62 19.62 3.7K
13:14 19.63 19.63 19.63 19.63 0.3K
13:15 19.64 19.64 19.63 19.64 12.9K
13:17 19.64 19.64 19.64 19.64 0.3K
13:18 19.64 19.64 19.64 19.64 13.3K
13:19 19.65 19.65 19.65 19.65 5.1K
13:20 19.65 19.65 19.65 19.65 1.9K
13:21 19.65 19.65 19.64 19.64 6.7K
13:22 19.64 19.64 19.64 19.64 2.8K
13:23 19.64 19.65 19.64 19.64 8.7K
13:24 19.65 19.65 19.65 19.65 1.6K
13:26 19.64 19.64 19.64 19.64 6.2K
13:27 19.64 19.64 19.64 19.64 3.9K
13:28 19.63 19.64 19.63 19.64 1.9K
13:29 19.64 19.64 19.64 19.64 1.9K
13:30 19.64 19.64 19.63 19.64 8.4K
13:31 19.64 19.64 19.64 19.64 3.3K
13:32 19.64 19.64 19.63 19.64 5.0K
13:33 19.64 19.66 19.64 19.66 26.0K
13:34 19.66 19.66 19.65 19.66 8.7K
13:35 19.66 19.66 19.66 19.66 3.3K
13:36 19.66 19.66 19.66 19.66 0.5K
13:37 19.66 19.66 19.66 19.66 3.5K
13:38 19.63 19.63 19.61 19.61 27.0K
13:39 19.61 19.61 19.60 19.61 1.3K
13:40 19.60 19.60 19.59 19.59 2.4K
13:41 19.59 19.59 19.58 19.59 12.5K
13:43 19.60 19.60 19.60 19.60 0.5K
13:44 19.60 19.60 19.60 19.60 1.2K
13:45 19.60 19.60 19.60 19.60 0.4K
13:46 19.59 19.60 19.59 19.60 4.5K
13:47 19.60 19.60 19.60 19.60 0.7K
13:48 19.60 19.60 19.59 19.60 2.6K
13:49 19.59 19.60 19.59 19.60 2.4K
13:50 19.59 19.61 19.59 19.61 28.7K
13:51 19.60 19.61 19.60 19.61 2.0K
13:52 19.61 19.61 19.61 19.61 2.1K
13:53 19.62 19.62 19.62 19.61 8.9K
13:54 19.62 19.62 19.62 19.61 1.0K
13:55 19.62 19.62 19.62 19.62 2.2K
13:56 19.62 19.62 19.61 19.61 2.6K
13:57 19.61 19.62 19.61 19.62 8.2K
13:58 19.63 19.63 19.63 19.63 1.5K
13:59 19.63 19.64 19.63 19.64 5.3K
14:00 19.64 19.64 19.63 19.64 2.6K
14:01 19.64 19.64 19.63 19.64 4.8K
14:02 19.63 19.63 19.63 19.63 7.7K
14:04 19.63 19.64 19.63 19.64 2.5K
14:05 19.63 19.64 19.63 19.64 5.3K
14:06 19.64 19.64 19.64 19.64 2.5K
14:07 19.64 19.64 19.64 19.64 2.4K
14:08 19.64 19.64 19.63 19.64 1.6K
14:09 19.64 19.67 19.64 19.66 52.2K
14:10 19.66 19.66 19.65 19.65 5.3K
14:11 19.65 19.65 19.64 19.65 8.4K
14:12 19.64 19.64 19.64 19.64 1.1K
14:13 19.65 19.65 19.64 19.64 1.2K
14:14 19.65 19.65 19.65 19.65 0.8K
14:15 19.65 19.65 19.64 19.64 0.8K
14:16 19.65 19.65 19.64 19.65 1.4K
14:17 19.65 19.65 19.64 19.64 4.1K
14:18 19.65 19.65 19.64 19.65 3.1K
14:19 19.64 19.65 19.64 19.64 2.5K
14:20 19.64 19.65 19.64 19.65 1.7K
14:21 19.65 19.65 19.64 19.65 31.5K
14:22 19.64 19.64 19.64 19.64 4.6K
14:23 19.64 19.64 19.64 19.64 0.9K
14:24 19.65 19.65 19.64 19.65 3.0K
14:25 19.64 19.64 19.63 19.64 10.6K
14:27 19.63 19.64 19.63 19.63 3.5K
14:28 19.63 19.63 19.62 19.62 9.7K
14:29 19.62 19.63 19.62 19.63 1.8K
14:30 19.63 19.63 19.62 19.62 1.7K
14:31 19.63 19.63 19.63 19.63 3.8K
14:33 19.63 19.64 19.62 19.64 46.9K
14:34 19.64 19.64 19.64 19.64 0.4K
14:35 19.64 19.64 19.64 19.64 17.2K
14:37 19.64 19.64 19.64 19.64 4.3K
14:38 19.64 19.64 19.64 19.64 1.9K
14:39 19.64 19.64 19.64 19.64 4.0K
14:40 19.64 19.64 19.64 19.64 7.9K
14:41 19.64 19.64 19.64 19.64 1.8K
14:42 19.64 19.64 19.64 19.64 1.1K
14:43 19.64 19.65 19.64 19.64 32.4K
14:44 19.64 19.65 19.64 19.65 5.7K
14:46 19.64 19.64 19.64 19.64 6.6K
14:47 19.64 19.64 19.64 19.64 2.3K
14:48 19.64 19.64 19.64 19.64 1.6K
14:49 19.64 19.64 19.63 19.64 2.1K
14:50 19.65 19.65 19.64 19.64 14.9K
14:51 19.65 19.65 19.65 19.65 1.6K
14:52 19.65 19.65 19.65 19.65 2.0K
14:53 19.65 19.65 19.65 19.65 1.5K
14:54 19.64 19.65 19.64 19.65 1.6K
14:55 19.64 19.64 19.63 19.64 15.1K
14:56 19.63 19.64 19.63 19.63 3.2K
14:57 19.64 19.64 19.63 19.63 7.6K
14:58 19.63 19.63 19.62 19.62 15.0K
14:59 19.62 19.62 19.62 19.61 5.8K
15:00 19.61 19.63 19.61 19.63 29.4K
15:01 19.63 19.63 19.63 19.63 1.7K
15:02 19.63 19.63 19.63 19.63 1.5K
15:03 19.62 19.63 19.62 19.63 4.8K
15:04 19.63 19.63 19.62 19.62 3.2K
15:05 19.62 19.63 19.62 19.63 4.0K
15:06 19.64 19.64 19.64 19.64 12.9K
15:07 19.63 19.64 19.63 19.64 3.6K
15:08 19.64 19.64 19.63 19.63 3.7K
15:09 19.63 19.64 19.63 19.63 32.3K
15:10 19.64 19.64 19.63 19.64 4.7K
15:11 19.64 19.64 19.64 19.64 3.0K
15:12 19.64 19.64 19.63 19.64 10.4K
15:13 19.63 19.65 19.63 19.65 19.2K
15:14 19.64 19.64 19.64 19.64 12.8K
15:15 19.63 19.64 19.63 19.64 1.1K
15:16 19.64 19.64 19.63 19.63 3.5K
15:17 19.63 19.63 19.63 19.63 1.0K
15:18 19.64 19.64 19.63 19.63 2.4K
15:19 19.63 19.64 19.63 19.64 3.5K
15:20 19.63 19.64 19.63 19.63 6.1K
15:21 19.64 19.64 19.63 19.64 6.4K
15:22 19.64 19.65 19.63 19.65 71.5K
15:23 19.65 19.66 19.65 19.66 9.6K
15:25 19.67 19.67 19.67 19.67 10.5K
15:26 19.67 19.67 19.67 19.67 5.7K
15:27 19.66 19.67 19.66 19.66 15.1K
15:28 19.67 19.67 19.66 19.67 5.7K
15:29 19.67 19.67 19.67 19.67 2.7K
15:30 19.67 19.67 19.67 19.67 8.9K
15:31 19.67 19.67 19.67 19.67 3.8K
15:32 19.67 19.68 19.67 19.68 17.3K
15:33 19.68 19.68 19.68 19.68 11.8K
15:34 19.68 19.68 19.68 19.68 6.2K
15:35 19.68 19.68 19.68 19.68 12.0K
15:36 19.69 19.69 19.69 19.68 6.0K
15:37 19.69 19.69 19.69 19.68 12.5K
15:38 19.69 19.69 19.69 19.68 9.0K
15:39 19.69 19.69 19.69 19.68 4.3K
15:40 19.69 19.69 19.69 19.68 8.2K
15:41 19.69 19.70 19.69 19.70 70.3K
15:42 19.69 19.70 19.69 19.70 7.6K
15:43 19.70 19.70 19.70 19.70 0.9K
15:44 19.70 19.70 19.70 19.70 3.4K
15:45 19.70 19.70 19.68 19.68 35.6K
15:46 19.69 19.69 19.69 19.69 4.6K
15:47 19.68 19.68 19.68 19.68 5.6K
15:48 19.68 19.68 19.67 19.68 58.1K
15:49 19.68 19.70 19.68 19.70 47.0K
15:50 19.70 19.70 19.69 19.70 41.7K
15:51 19.69 19.69 19.69 19.69 16.9K
15:52 19.69 19.69 19.69 19.69 13.6K
15:53 19.69 19.69 19.69 19.69 14.7K
15:54 19.69 19.70 19.69 19.70 42.1K
15:55 19.70 19.71 19.68 19.69 115.7K
15:56 19.70 19.70 19.69 19.71 75.9K
15:57 19.71 19.71 19.69 19.69 37.6K
15:58 19.70 19.70 19.69 19.70 55.8K
15:59 19.70 19.70 19.67 19.68 1,161.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available