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 19.36 19.41 19.36 19.39 84.6K
09:31 19.37 19.37 19.34 19.34 14.4K
09:32 19.36 19.38 19.35 19.36 7.9K
09:33 19.36 19.37 19.36 19.37 7.9K
09:34 19.36 19.37 19.35 19.35 15.4K
09:35 19.36 19.37 19.36 19.36 4.0K
09:36 19.35 19.35 19.34 19.34 11.4K
09:37 19.35 19.35 19.32 19.32 8.7K
09:38 19.30 19.31 19.30 19.31 5.3K
09:39 19.32 19.32 19.31 19.32 5.3K
09:40 19.32 19.33 19.30 19.30 5.1K
09:41 19.31 19.31 19.28 19.28 6.4K
09:42 19.29 19.30 19.29 19.29 3.8K
09:43 19.29 19.32 19.29 19.32 9.5K
09:44 19.32 19.32 19.31 19.31 2.1K
09:45 19.32 19.32 19.31 19.32 43.5K
09:46 19.32 19.32 19.30 19.30 9.0K
09:47 19.31 19.31 19.26 19.26 27.2K
09:48 19.26 19.26 19.25 19.26 1.7K
09:49 19.26 19.27 19.26 19.26 4.6K
09:50 19.25 19.26 19.24 19.26 4.2K
09:51 19.25 19.25 19.24 19.25 8.3K
09:52 19.25 19.27 19.25 19.26 3.6K
09:53 19.26 19.29 19.26 19.29 4.5K
09:54 19.29 19.30 19.29 19.30 5.9K
09:56 19.27 19.27 19.27 19.27 1.2K
09:57 19.28 19.29 19.28 19.27 5.1K
09:58 19.28 19.30 19.28 19.29 5.9K
09:59 19.28 19.28 19.26 19.26 4.1K
10:00 19.27 19.27 19.22 19.23 54.1K
10:01 19.23 19.23 19.19 19.18 10.6K
10:02 19.17 19.19 19.17 19.18 6.7K
10:03 19.19 19.19 19.17 19.17 4.4K
10:04 19.17 19.17 19.17 19.17 8.9K
10:05 19.16 19.16 19.15 19.15 9.5K
10:06 19.16 19.17 19.16 19.16 4.5K
10:07 19.16 19.17 19.15 19.15 6.5K
10:08 19.15 19.15 19.14 19.15 2.8K
10:09 19.15 19.15 19.13 19.15 8.4K
10:10 19.14 19.15 19.14 19.14 4.4K
10:11 19.14 19.15 19.14 19.15 3.7K
10:12 19.14 19.14 19.14 19.14 1.9K
10:13 19.14 19.14 19.13 19.13 8.3K
10:14 19.12 19.13 19.12 19.12 1.4K
10:15 19.12 19.13 19.12 19.13 4.0K
10:16 19.14 19.14 19.14 19.14 4.0K
10:17 19.14 19.15 19.14 19.15 2.7K
10:18 19.15 19.15 19.14 19.14 3.2K
10:19 19.13 19.14 19.13 19.14 3.0K
10:20 19.13 19.14 19.13 19.14 0.5K
10:21 19.13 19.13 19.12 19.13 5.3K
10:22 19.13 19.13 19.12 19.12 4.3K
10:23 19.12 19.13 19.12 19.13 13.1K
10:24 19.12 19.12 19.12 19.11 15.8K
10:25 19.12 19.13 19.12 19.13 9.6K
10:26 19.14 19.15 19.14 19.15 5.2K
10:27 19.15 19.15 19.15 19.15 3.0K
10:28 19.14 19.15 19.14 19.15 2.0K
10:29 19.14 19.16 19.14 19.16 3.2K
10:30 19.16 19.16 19.15 19.15 9.6K
10:31 19.16 19.17 19.16 19.17 19.5K
10:32 19.15 19.15 19.14 19.14 18.3K
10:33 19.14 19.14 19.13 19.14 4.4K
10:34 19.14 19.14 19.14 19.14 2.4K
10:35 19.13 19.13 19.13 19.13 7.1K
10:36 19.12 19.12 19.12 19.12 5.8K
10:37 19.12 19.12 19.10 19.11 7.3K
10:38 19.10 19.10 19.09 19.10 6.3K
10:39 19.10 19.11 19.09 19.11 6.9K
10:40 19.11 19.11 19.11 19.11 1.4K
10:41 19.12 19.12 19.12 19.12 10.0K
10:42 19.12 19.12 19.12 19.11 10.1K
10:43 19.11 19.11 19.08 19.09 9.4K
10:44 19.08 19.08 19.07 19.07 3.7K
10:45 19.07 19.08 19.07 19.08 7.0K
10:46 19.08 19.08 19.07 19.08 12.8K
10:47 19.08 19.08 19.08 19.08 1.1K
10:48 19.07 19.08 19.07 19.08 7.5K
10:49 19.08 19.09 19.08 19.09 1.9K
10:50 19.08 19.08 19.07 19.07 5.8K
10:51 19.07 19.07 19.06 19.06 3.1K
10:52 19.07 19.07 19.07 19.07 3.1K
10:53 19.07 19.07 19.07 19.07 3.5K
10:54 19.06 19.06 19.06 19.06 1.9K
10:55 19.06 19.07 19.05 19.07 30.2K
10:56 19.06 19.07 19.06 19.07 19.8K
10:57 19.07 19.08 19.07 19.08 5.3K
10:58 19.08 19.09 19.08 19.09 5.4K
10:59 19.10 19.10 19.08 19.09 5.1K
11:00 19.09 19.09 19.09 19.09 1.0K
11:01 19.08 19.08 19.07 19.07 8.3K
11:02 19.06 19.06 19.04 19.04 3.9K
11:03 19.05 19.06 19.04 19.06 6.7K
11:04 19.06 19.06 19.06 19.06 7.1K
11:05 19.06 19.06 19.06 19.05 2.0K
11:06 19.05 19.06 19.05 19.05 5.3K
11:07 19.05 19.06 19.04 19.04 4.3K
11:08 19.04 19.04 19.04 19.04 5.2K
11:09 19.04 19.04 19.03 19.04 3.5K
11:10 19.03 19.03 19.03 19.03 0.3K
11:11 19.04 19.04 19.03 19.04 16.4K
11:13 19.04 19.05 19.04 19.05 8.1K
11:14 19.05 19.06 19.05 19.06 10.4K
11:15 19.06 19.06 19.06 19.06 4.8K
11:16 19.05 19.06 19.05 19.05 6.2K
11:17 19.04 19.05 19.04 19.05 8.2K
11:18 19.05 19.05 19.05 19.05 3.0K
11:19 19.04 19.06 19.04 19.05 8.4K
11:20 19.06 19.06 19.06 19.06 2.3K
11:21 19.06 19.06 19.05 19.05 5.3K
11:22 19.05 19.06 19.04 19.05 7.8K
11:23 19.05 19.06 19.05 19.06 2.8K
11:24 19.06 19.06 19.06 19.06 3.1K
11:25 19.06 19.07 19.06 19.06 6.3K
11:26 19.07 19.07 19.07 19.07 0.4K
11:27 19.07 19.08 19.07 19.08 7.1K
11:28 19.08 19.08 19.07 19.07 4.3K
11:29 19.07 19.07 19.07 19.07 6.8K
11:30 19.07 19.07 19.07 19.07 0.6K
11:31 19.07 19.07 19.07 19.07 2.6K
11:32 19.07 19.07 19.07 19.07 3.5K
11:33 19.07 19.07 19.07 19.07 3.4K
11:34 19.07 19.07 19.06 19.07 2.6K
11:35 19.07 19.09 19.06 19.09 10.1K
11:36 19.08 19.10 19.08 19.10 3.9K
11:37 19.10 19.10 19.09 19.09 6.7K
11:39 19.09 19.09 19.09 19.09 0.3K
11:40 19.08 19.08 19.08 19.08 2.8K
11:41 19.09 19.09 19.09 19.09 6.4K
11:42 19.09 19.09 19.09 19.09 0.9K
11:43 19.10 19.10 19.09 19.10 12.5K
11:44 19.10 19.10 19.09 19.09 2.0K
11:45 19.10 19.11 19.10 19.11 6.8K
11:46 19.10 19.11 19.10 19.10 7.4K
11:47 19.10 19.10 19.10 19.10 3.0K
11:48 19.10 19.10 19.10 19.10 1.0K
11:49 19.10 19.10 19.10 19.10 3.1K
11:50 19.10 19.11 19.10 19.11 65.5K
11:51 19.11 19.11 19.11 19.11 3.3K
11:52 19.11 19.11 19.11 19.11 1.0K
11:53 19.10 19.11 19.10 19.11 13.0K
11:54 19.11 19.13 19.11 19.13 18.0K
11:55 19.13 19.13 19.12 19.11 9.6K
11:56 19.12 19.12 19.12 19.11 1.9K
11:58 19.11 19.11 19.11 19.11 8.9K
11:59 19.11 19.11 19.11 19.11 2.6K
12:00 19.11 19.11 19.11 19.11 9.1K
12:01 19.12 19.12 19.12 19.11 10.1K
12:02 19.12 19.12 19.12 19.11 1.0K
12:03 19.12 19.12 19.12 19.11 0.9K
12:04 19.12 19.12 19.10 19.10 15.1K
12:05 19.10 19.10 19.09 19.10 3.4K
12:06 19.10 19.10 19.10 19.10 2.3K
12:07 19.10 19.10 19.10 19.10 3.6K
12:08 19.09 19.10 19.09 19.10 6.4K
12:09 19.10 19.10 19.10 19.10 11.0K
12:10 19.10 19.10 19.09 19.09 3.4K
12:11 19.09 19.10 19.09 19.09 1.9K
12:12 19.10 19.10 19.09 19.09 11.9K
12:13 19.09 19.09 19.08 19.08 2.7K
12:14 19.09 19.09 19.09 19.09 2.5K
12:15 19.09 19.09 19.08 19.08 2.4K
12:16 19.08 19.09 19.08 19.08 7.5K
12:17 19.09 19.09 19.09 19.09 3.5K
12:18 19.08 19.08 19.07 19.07 8.1K
12:19 19.08 19.08 19.07 19.08 6.4K
12:20 19.08 19.08 19.07 19.07 6.3K
12:21 19.09 19.09 19.09 19.08 12.9K
12:22 19.08 19.09 19.08 19.09 8.1K
12:23 19.09 19.09 19.09 19.09 2.8K
12:26 19.08 19.08 19.08 19.08 4.2K
12:27 19.09 19.09 19.08 19.08 0.9K
12:28 19.08 19.08 19.08 19.08 15.3K
12:29 19.08 19.09 19.08 19.09 9.6K
12:30 19.09 19.09 19.09 19.09 2.6K
12:31 19.09 19.09 19.09 19.09 9.7K
12:32 19.09 19.09 19.08 19.09 18.9K
12:33 19.08 19.09 19.08 19.09 3.0K
12:34 19.09 19.09 19.08 19.08 8.1K
12:35 19.09 19.09 19.08 19.09 3.3K
12:36 19.09 19.09 19.09 19.09 18.9K
12:37 19.09 19.09 19.09 19.09 3.6K
12:38 19.09 19.10 19.09 19.10 13.2K
12:39 19.10 19.10 19.09 19.09 1.6K
12:40 19.09 19.09 19.09 19.09 4.7K
12:41 19.09 19.09 19.09 19.09 4.6K
12:42 19.09 19.09 19.08 19.09 5.7K
12:43 19.09 19.09 19.09 19.09 2.9K
12:44 19.09 19.09 19.09 19.09 1.3K
12:45 19.09 19.10 19.09 19.10 11.2K
12:46 19.10 19.10 19.10 19.10 5.1K
12:47 19.10 19.10 19.10 19.10 1.7K
12:48 19.10 19.10 19.09 19.09 1.5K
12:49 19.10 19.10 19.10 19.09 0.8K
12:50 19.10 19.10 19.10 19.10 2.5K
12:51 19.10 19.10 19.10 19.10 3.1K
12:52 19.10 19.10 19.10 19.10 0.3K
12:53 19.09 19.10 19.09 19.10 1.9K
12:54 19.09 19.09 19.09 19.09 0.5K
12:55 19.09 19.09 19.09 19.09 13.8K
12:56 19.09 19.09 19.09 19.09 1.5K
12:57 19.09 19.09 19.08 19.08 1.7K
12:58 19.08 19.08 19.08 19.08 1.0K
12:59 19.08 19.09 19.08 19.09 1.0K
13:00 19.09 19.09 19.08 19.08 9.7K
13:01 19.08 19.08 19.08 19.08 3.9K
13:02 19.08 19.08 19.08 19.08 1.7K
13:03 19.08 19.08 19.08 19.08 3.9K
13:04 19.07 19.07 19.07 19.07 1.3K
13:05 19.08 19.08 19.08 19.08 16.1K
13:06 19.08 19.08 19.07 19.07 2.2K
13:07 19.08 19.08 19.07 19.08 3.3K
13:08 19.08 19.08 19.07 19.07 3.1K
13:09 19.08 19.09 19.08 19.09 12.1K
13:10 19.09 19.10 19.09 19.10 11.6K
13:11 19.10 19.10 19.10 19.10 6.7K
13:12 19.10 19.10 19.10 19.10 1.3K
13:13 19.10 19.10 19.10 19.10 2.1K
13:14 19.10 19.10 19.10 19.10 3.8K
13:15 19.10 19.11 19.10 19.11 8.1K
13:16 19.10 19.10 19.10 19.10 1.2K
13:17 19.11 19.11 19.11 19.11 1.2K
13:18 19.11 19.11 19.11 19.11 0.9K
13:19 19.11 19.11 19.10 19.10 12.4K
13:20 19.10 19.10 19.10 19.10 4.0K
13:21 19.10 19.10 19.09 19.09 1.5K
13:23 19.08 19.08 19.08 19.08 7.5K
13:24 19.08 19.09 19.08 19.09 1.3K
13:25 19.09 19.09 19.09 19.09 6.0K
13:26 19.09 19.09 19.09 19.09 11.3K
13:27 19.09 19.09 19.08 19.09 6.3K
13:28 19.09 19.09 19.08 19.08 2.2K
13:29 19.09 19.09 19.08 19.08 1.9K
13:30 19.08 19.09 19.08 19.09 15.7K
13:31 19.08 19.09 19.08 19.09 1.5K
13:32 19.07 19.07 19.07 19.07 11.9K
13:33 19.08 19.08 19.07 19.07 6.7K
13:34 19.08 19.08 19.07 19.07 1.9K
13:35 19.08 19.09 19.07 19.09 13.2K
13:36 19.09 19.09 19.09 19.09 4.9K
13:37 19.08 19.09 19.08 19.08 3.9K
13:38 19.08 19.09 19.08 19.08 2.0K
13:39 19.09 19.09 19.09 19.09 2.8K
13:40 19.09 19.09 19.09 19.09 3.2K
13:41 19.09 19.09 19.09 19.09 4.0K
13:42 19.09 19.09 19.08 19.08 1.4K
13:43 19.08 19.08 19.08 19.08 1.8K
13:44 19.08 19.09 19.08 19.09 18.0K
13:45 19.09 19.09 19.08 19.08 3.1K
13:46 19.09 19.09 19.08 19.08 1.7K
13:47 19.08 19.09 19.08 19.09 1.8K
13:48 19.09 19.09 19.08 19.08 1.3K
13:49 19.08 19.09 19.08 19.09 4.1K
13:50 19.08 19.09 19.08 19.08 7.8K
13:51 19.09 19.09 19.08 19.08 6.1K
13:52 19.08 19.09 19.08 19.09 2.2K
13:53 19.08 19.09 19.08 19.09 4.7K
13:54 19.09 19.09 19.08 19.08 1.6K
13:55 19.08 19.08 19.08 19.08 5.1K
13:56 19.08 19.08 19.07 19.08 3.4K
13:57 19.07 19.08 19.07 19.08 1.7K
13:58 19.08 19.09 19.07 19.09 9.4K
13:59 19.09 19.09 19.08 19.08 1.3K
14:00 19.08 19.09 19.08 19.09 2.1K
14:01 19.09 19.10 19.09 19.10 12.0K
14:02 19.10 19.11 19.10 19.11 10.4K
14:03 19.11 19.11 19.11 19.11 5.3K
14:04 19.11 19.11 19.10 19.11 2.2K
14:05 19.11 19.11 19.11 19.11 2.6K
14:06 19.11 19.11 19.11 19.11 3.6K
14:07 19.11 19.11 19.11 19.11 19.4K
14:08 19.11 19.14 19.11 19.14 11.2K
14:09 19.14 19.14 19.14 19.14 2.5K
14:10 19.14 19.14 19.14 19.14 0.7K
14:11 19.15 19.15 19.14 19.14 4.9K
14:12 19.16 19.16 19.16 19.16 2.9K
14:13 19.17 19.17 19.16 19.17 6.4K
14:14 19.17 19.17 19.17 19.17 6.1K
14:15 19.17 19.18 19.17 19.18 6.0K
14:16 19.18 19.18 19.17 19.17 4.3K
14:17 19.18 19.18 19.18 19.18 17.4K
14:18 19.17 19.18 19.17 19.18 8.9K
14:19 19.19 19.19 19.19 19.18 6.9K
14:20 19.19 19.19 19.18 19.18 1.3K
14:21 19.19 19.19 19.19 19.18 4.0K
14:22 19.19 19.19 19.19 19.18 1.6K
14:23 19.19 19.19 19.17 19.17 11.6K
14:24 19.17 19.18 19.17 19.18 2.0K
14:25 19.18 19.18 19.17 19.17 38.8K
14:26 19.17 19.17 19.17 19.17 4.8K
14:27 19.17 19.17 19.16 19.17 7.7K
14:28 19.16 19.18 19.16 19.18 15.7K
14:29 19.18 19.18 19.18 19.18 3.0K
14:30 19.18 19.18 19.18 19.18 0.6K
14:31 19.18 19.18 19.18 19.18 3.0K
14:32 19.18 19.19 19.18 19.18 9.7K
14:33 19.18 19.20 19.18 19.20 9.7K
14:36 19.20 19.20 19.20 19.20 9.8K
14:37 19.21 19.21 19.21 19.20 9.0K
14:38 19.21 19.21 19.21 19.20 0.5K
14:39 19.21 19.21 19.21 19.20 1.8K
14:40 19.21 19.21 19.21 19.20 1.1K
14:41 19.20 19.20 19.20 19.20 13.6K
14:42 19.20 19.20 19.20 19.20 21.4K
14:43 19.21 19.21 19.21 19.20 2.1K
14:44 19.20 19.20 19.20 19.20 0.9K
14:45 19.21 19.22 19.21 19.22 9.0K
14:46 19.22 19.22 19.22 19.22 3.4K
14:47 19.22 19.22 19.22 19.22 2.9K
14:48 19.21 19.22 19.21 19.22 0.9K
14:49 19.22 19.22 19.22 19.21 2.9K
14:50 19.22 19.22 19.21 19.21 1.5K
14:51 19.22 19.22 19.22 19.22 1.9K
14:52 19.22 19.22 19.22 19.22 3.2K
14:53 19.22 19.22 19.21 19.22 7.6K
14:55 19.22 19.22 19.21 19.22 4.5K
14:56 19.21 19.22 19.21 19.21 2.1K
14:57 19.21 19.22 19.21 19.22 2.4K
14:58 19.22 19.22 19.21 19.22 5.8K
14:59 19.21 19.24 19.21 19.24 18.2K
15:00 19.24 19.24 19.24 19.24 3.9K
15:01 19.24 19.24 19.23 19.24 5.1K
15:02 19.24 19.24 19.23 19.23 2.3K
15:03 19.24 19.25 19.24 19.25 25.7K
15:04 19.25 19.25 19.25 19.25 1.6K
15:05 19.25 19.26 19.25 19.26 7.1K
15:06 19.26 19.26 19.26 19.26 2.7K
15:07 19.25 19.27 19.25 19.26 8.5K
15:08 19.27 19.27 19.27 19.27 6.3K
15:09 19.27 19.27 19.27 19.27 1.0K
15:10 19.27 19.27 19.27 19.27 5.2K
15:11 19.27 19.27 19.27 19.27 3.5K
15:12 19.28 19.28 19.26 19.27 14.2K
15:13 19.27 19.27 19.26 19.26 20.6K
15:14 19.26 19.26 19.26 19.26 3.7K
15:15 19.26 19.27 19.26 19.26 12.2K
15:16 19.27 19.27 19.26 19.27 8.5K
15:17 19.27 19.27 19.27 19.27 35.1K
15:18 19.28 19.28 19.28 19.27 2.1K
15:19 19.28 19.28 19.28 19.27 2.0K
15:20 19.28 19.28 19.28 19.27 3.8K
15:21 19.28 19.28 19.28 19.27 1.4K
15:22 19.27 19.29 19.27 19.29 11.8K
15:23 19.28 19.28 19.28 19.28 0.7K
15:24 19.29 19.29 19.28 19.29 5.8K
15:25 19.28 19.29 19.28 19.29 1.6K
15:26 19.29 19.29 19.29 19.29 2.2K
15:27 19.29 19.29 19.28 19.27 32.1K
15:28 19.28 19.28 19.28 19.27 5.5K
15:29 19.28 19.28 19.28 19.28 13.1K
15:30 19.29 19.29 19.29 19.29 7.6K
15:31 19.29 19.29 19.29 19.29 15.0K
15:32 19.29 19.29 19.29 19.29 3.6K
15:33 19.29 19.29 19.29 19.29 5.3K
15:34 19.28 19.28 19.28 19.27 17.8K
15:35 19.28 19.28 19.28 19.27 7.6K
15:36 19.28 19.28 19.28 19.28 9.8K
15:37 19.27 19.27 19.27 19.27 5.8K
15:38 19.28 19.28 19.28 19.27 4.2K
15:39 19.27 19.27 19.26 19.26 28.2K
15:40 19.25 19.26 19.25 19.26 47.1K
15:41 19.26 19.26 19.26 19.26 5.0K
15:42 19.26 19.26 19.26 19.26 7.8K
15:43 19.25 19.26 19.25 19.26 8.3K
15:44 19.25 19.26 19.25 19.26 34.5K
15:45 19.26 19.26 19.25 19.25 5.3K
15:46 19.25 19.26 19.25 19.25 5.6K
15:47 19.25 19.25 19.24 19.24 14.2K
15:48 19.24 19.25 19.22 19.22 36.1K
15:49 19.21 19.22 19.21 19.22 31.5K
15:50 19.21 19.22 19.21 19.21 13.5K
15:51 19.21 19.24 19.21 19.24 29.7K
15:52 19.24 19.24 19.23 19.23 23.2K
15:53 19.23 19.24 19.23 19.24 24.7K
15:54 19.24 19.24 19.24 19.24 8.8K
15:55 19.24 19.26 19.24 19.26 38.4K
15:56 19.26 19.27 19.26 19.27 32.2K
15:57 19.27 19.27 19.26 19.27 80.6K
15:58 19.27 19.27 19.25 19.26 70.6K
15:59 19.26 19.27 19.25 19.26 1,132.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available