Albertsons

ACI
🏛️ usa →
17.35
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.35 19.35 19.32 19.32 17.0K
09:31 19.29 19.34 19.29 19.34 0.4K
09:32 19.29 19.29 19.27 19.27 5.1K
09:33 19.27 19.29 19.25 19.25 6.2K
09:34 19.24 19.24 19.24 19.24 0.9K
09:35 19.29 19.29 19.29 19.29 6.0K
09:36 19.28 19.28 19.26 19.27 7.0K
09:37 19.28 19.28 19.28 19.27 3.0K
09:38 19.27 19.27 19.27 19.27 1.8K
09:39 19.25 19.26 19.25 19.26 4.5K
09:40 19.27 19.29 19.27 19.29 8.9K
09:41 19.30 19.30 19.29 19.29 7.5K
09:42 19.29 19.29 19.29 19.29 1.6K
09:43 19.30 19.30 19.30 19.30 2.8K
09:44 19.32 19.33 19.32 19.33 3.3K
09:45 19.32 19.33 19.32 19.32 9.4K
09:46 19.32 19.33 19.32 19.33 8.3K
09:47 19.34 19.34 19.34 19.34 1.9K
09:48 19.34 19.34 19.33 19.34 3.8K
09:49 19.35 19.35 19.34 19.34 1.7K
09:50 19.35 19.36 19.35 19.36 3.8K
09:51 19.35 19.35 19.33 19.33 6.7K
09:52 19.33 19.33 19.33 19.33 1.7K
09:53 19.32 19.32 19.31 19.32 3.5K
09:54 19.31 19.32 19.31 19.32 3.2K
09:55 19.32 19.33 19.32 19.33 3.8K
09:56 19.33 19.33 19.33 19.33 2.9K
09:57 19.33 19.33 19.32 19.33 5.5K
09:59 19.33 19.33 19.33 19.33 13.0K
10:00 19.33 19.33 19.32 19.32 17.7K
10:01 19.32 19.32 19.31 19.31 3.3K
10:02 19.32 19.32 19.30 19.30 17.1K
10:03 19.29 19.30 19.29 19.30 7.4K
10:04 19.30 19.30 19.28 19.29 10.1K
10:05 19.28 19.29 19.27 19.28 8.8K
10:06 19.29 19.30 19.29 19.30 5.8K
10:07 19.28 19.29 19.28 19.29 5.9K
10:08 19.29 19.29 19.28 19.28 8.6K
10:09 19.28 19.28 19.28 19.27 10.1K
10:10 19.27 19.30 19.27 19.30 10.8K
10:11 19.30 19.30 19.29 19.30 4.1K
10:12 19.30 19.31 19.30 19.31 2.9K
10:13 19.30 19.31 19.30 19.31 4.1K
10:14 19.30 19.31 19.30 19.31 4.8K
10:15 19.31 19.32 19.30 19.32 11.9K
10:16 19.32 19.32 19.32 19.32 1.9K
10:17 19.32 19.32 19.28 19.28 22.4K
10:18 19.28 19.29 19.26 19.26 7.9K
10:19 19.26 19.26 19.26 19.26 6.3K
10:20 19.25 19.25 19.24 19.24 6.3K
10:21 19.25 19.25 19.24 19.25 7.4K
10:22 19.25 19.26 19.24 19.26 9.0K
10:23 19.26 19.26 19.24 19.24 7.2K
10:24 19.24 19.25 19.24 19.25 3.8K
10:25 19.24 19.25 19.23 19.25 14.8K
10:26 19.25 19.25 19.24 19.25 1.3K
10:27 19.24 19.24 19.23 19.23 10.1K
10:28 19.23 19.23 19.19 19.19 23.8K
10:29 19.19 19.19 19.19 19.18 6.0K
10:30 19.18 19.20 19.18 19.20 15.0K
10:31 19.20 19.20 19.20 19.19 9.7K
10:32 19.20 19.20 19.20 19.20 1.8K
10:33 19.19 19.20 19.19 19.21 3.5K
10:34 19.21 19.21 19.21 19.20 3.4K
10:35 19.21 19.22 19.21 19.21 9.1K
10:36 19.21 19.23 19.21 19.23 22.0K
10:37 19.22 19.22 19.22 19.21 12.9K
10:38 19.22 19.22 19.21 19.22 2.6K
10:39 19.21 19.23 19.21 19.22 8.0K
10:40 19.22 19.22 19.22 19.22 8.3K
10:41 19.21 19.21 19.21 19.21 9.7K
10:42 19.22 19.22 19.22 19.22 9.4K
10:43 19.22 19.22 19.21 19.21 8.9K
10:44 19.24 19.24 19.23 19.23 14.3K
10:45 19.24 19.24 19.23 19.23 7.6K
10:46 19.22 19.23 19.22 19.23 3.7K
10:47 19.23 19.24 19.23 19.24 6.9K
10:48 19.24 19.24 19.24 19.24 0.5K
10:49 19.24 19.24 19.22 19.23 6.9K
10:50 19.24 19.26 19.24 19.25 12.8K
10:51 19.26 19.26 19.26 19.26 1.0K
10:52 19.27 19.27 19.27 19.27 3.6K
10:53 19.27 19.27 19.27 19.27 4.7K
10:54 19.27 19.28 19.27 19.28 5.3K
10:55 19.29 19.29 19.28 19.28 2.3K
10:56 19.29 19.29 19.29 19.29 1.3K
10:57 19.28 19.31 19.28 19.31 6.4K
10:58 19.30 19.30 19.30 19.30 7.7K
10:59 19.30 19.30 19.29 19.29 1.8K
11:00 19.30 19.30 19.28 19.28 8.4K
11:01 19.29 19.29 19.28 19.29 12.3K
11:02 19.28 19.30 19.28 19.30 5.3K
11:03 19.30 19.30 19.30 19.30 0.9K
11:04 19.29 19.30 19.29 19.30 0.5K
11:05 19.29 19.30 19.29 19.30 21.4K
11:06 19.30 19.30 19.30 19.30 1.4K
11:07 19.29 19.29 19.28 19.27 5.3K
11:08 19.28 19.28 19.28 19.27 2.4K
11:09 19.27 19.27 19.27 19.27 0.9K
11:10 19.27 19.27 19.27 19.27 2.7K
11:11 19.27 19.27 19.27 19.27 5.2K
11:12 19.27 19.27 19.27 19.27 3.1K
11:13 19.28 19.28 19.28 19.27 0.9K
11:14 19.27 19.27 19.26 19.26 14.9K
11:15 19.27 19.27 19.26 19.26 0.6K
11:16 19.27 19.27 19.25 19.26 4.8K
11:17 19.25 19.26 19.25 19.26 3.9K
11:18 19.25 19.26 19.25 19.25 2.4K
11:19 19.26 19.26 19.25 19.25 2.6K
11:20 19.25 19.26 19.25 19.26 2.2K
11:21 19.24 19.24 19.24 19.24 7.3K
11:22 19.23 19.24 19.23 19.24 3.5K
11:23 19.24 19.24 19.23 19.24 5.5K
11:25 19.23 19.23 19.23 19.23 2.6K
11:26 19.23 19.24 19.22 19.24 20.9K
11:27 19.24 19.24 19.24 19.24 1.2K
11:28 19.24 19.24 19.24 19.24 0.8K
11:29 19.24 19.24 19.23 19.23 5.3K
11:30 19.23 19.23 19.23 19.23 3.3K
11:31 19.23 19.24 19.22 19.24 10.2K
11:32 19.24 19.24 19.24 19.24 1.4K
11:33 19.23 19.23 19.22 19.22 5.1K
11:34 19.24 19.25 19.24 19.25 38.3K
11:35 19.25 19.26 19.25 19.26 2.5K
11:36 19.26 19.27 19.26 19.27 10.8K
11:37 19.27 19.27 19.27 19.27 2.6K
11:38 19.27 19.27 19.27 19.27 4.5K
11:39 19.26 19.27 19.26 19.27 9.1K
11:40 19.28 19.28 19.28 19.27 7.6K
11:42 19.27 19.27 19.27 19.27 2.2K
11:44 19.27 19.27 19.27 19.27 1.3K
11:45 19.27 19.27 19.26 19.26 0.8K
11:46 19.26 19.27 19.26 19.27 1.6K
11:47 19.26 19.27 19.26 19.26 0.9K
11:48 19.27 19.27 19.26 19.26 1.5K
11:49 19.26 19.27 19.26 19.27 1.1K
11:50 19.26 19.26 19.25 19.26 12.0K
11:51 19.25 19.26 19.25 19.25 0.8K
11:52 19.27 19.27 19.27 19.27 9.0K
11:53 19.27 19.27 19.27 19.27 4.3K
11:54 19.27 19.27 19.26 19.26 1.6K
11:55 19.27 19.27 19.27 19.27 0.7K
11:56 19.26 19.29 19.26 19.29 45.9K
11:57 19.29 19.30 19.29 19.30 7.5K
11:58 19.30 19.31 19.30 19.31 6.0K
11:59 19.31 19.31 19.31 19.31 3.2K
12:02 19.31 19.31 19.31 19.31 1.3K
12:03 19.31 19.31 19.31 19.31 1.8K
12:04 19.31 19.31 19.30 19.31 1.9K
12:05 19.30 19.31 19.30 19.31 0.9K
12:06 19.30 19.31 19.30 19.31 41.0K
12:07 19.31 19.31 19.31 19.31 0.7K
12:08 19.31 19.31 19.31 19.31 1.8K
12:09 19.31 19.31 19.31 19.31 1.0K
12:10 19.31 19.31 19.30 19.31 3.2K
12:11 19.30 19.31 19.30 19.30 1.4K
12:12 19.31 19.31 19.30 19.30 0.9K
12:13 19.31 19.31 19.30 19.30 6.9K
12:14 19.31 19.31 19.29 19.29 14.1K
12:15 19.30 19.30 19.29 19.30 6.6K
12:16 19.29 19.30 19.29 19.29 2.1K
12:17 19.29 19.30 19.29 19.30 1.6K
12:18 19.29 19.30 19.29 19.30 2.9K
12:19 19.29 19.30 19.29 19.30 1.3K
12:20 19.29 19.30 19.29 19.30 4.4K
12:21 19.30 19.30 19.30 19.30 1.5K
12:22 19.29 19.30 19.29 19.30 2.4K
12:23 19.29 19.30 19.29 19.30 1.8K
12:24 19.29 19.30 19.29 19.29 2.3K
12:25 19.30 19.30 19.30 19.30 1.2K
12:26 19.29 19.29 19.28 19.28 9.3K
12:27 19.29 19.29 19.28 19.28 3.6K
12:28 19.28 19.28 19.28 19.28 2.8K
12:29 19.29 19.29 19.28 19.28 4.2K
12:30 19.28 19.29 19.28 19.29 1.3K
12:31 19.29 19.29 19.28 19.29 2.7K
12:32 19.29 19.29 19.28 19.28 2.5K
12:33 19.28 19.28 19.28 19.28 2.3K
12:34 19.29 19.29 19.29 19.29 9.2K
12:35 19.30 19.32 19.30 19.32 22.8K
12:36 19.32 19.32 19.32 19.32 0.9K
12:37 19.31 19.31 19.31 19.31 2.8K
12:38 19.32 19.32 19.32 19.32 4.7K
12:39 19.32 19.32 19.32 19.32 1.7K
12:40 19.32 19.32 19.31 19.31 14.9K
12:41 19.30 19.31 19.30 19.31 6.5K
12:42 19.31 19.31 19.31 19.31 1.8K
12:43 19.31 19.31 19.30 19.31 1.8K
12:44 19.32 19.32 19.31 19.31 5.2K
12:46 19.32 19.32 19.32 19.32 5.3K
12:48 19.32 19.32 19.32 19.32 1.1K
12:49 19.32 19.32 19.32 19.32 2.4K
12:50 19.32 19.32 19.32 19.32 1.8K
12:52 19.31 19.32 19.31 19.31 1.4K
12:53 19.32 19.32 19.32 19.32 0.9K
12:54 19.31 19.32 19.31 19.32 13.0K
12:55 19.32 19.32 19.31 19.31 1.0K
12:56 19.32 19.33 19.31 19.33 10.2K
12:58 19.32 19.33 19.32 19.33 2.3K
12:59 19.33 19.33 19.33 19.33 11.3K
13:00 19.33 19.33 19.33 19.33 1.4K
13:01 19.33 19.33 19.32 19.33 4.9K
13:02 19.33 19.33 19.33 19.33 1.3K
13:03 19.33 19.33 19.33 19.33 1.0K
13:04 19.33 19.33 19.33 19.33 3.5K
13:05 19.33 19.34 19.33 19.34 12.5K
13:06 19.34 19.34 19.34 19.34 6.0K
13:07 19.34 19.34 19.34 19.34 4.4K
13:08 19.34 19.34 19.34 19.34 2.5K
13:09 19.34 19.34 19.34 19.34 7.6K
13:10 19.34 19.34 19.34 19.34 2.9K
13:11 19.34 19.34 19.34 19.34 4.2K
13:12 19.34 19.35 19.34 19.35 7.8K
13:13 19.35 19.35 19.35 19.35 2.1K
13:14 19.35 19.35 19.35 19.35 5.6K
13:15 19.35 19.36 19.35 19.36 12.2K
13:16 19.36 19.36 19.36 19.36 1.7K
13:17 19.36 19.36 19.36 19.36 1.5K
13:18 19.36 19.36 19.35 19.36 2.7K
13:19 19.36 19.36 19.36 19.36 3.7K
13:21 19.36 19.36 19.36 19.36 20.5K
13:22 19.36 19.36 19.36 19.36 4.2K
13:24 19.35 19.35 19.35 19.35 8.7K
13:25 19.35 19.35 19.35 19.35 3.1K
13:26 19.35 19.35 19.35 19.35 2.4K
13:27 19.35 19.35 19.35 19.35 3.9K
13:28 19.35 19.35 19.35 19.35 2.8K
13:29 19.35 19.35 19.35 19.35 5.7K
13:31 19.34 19.35 19.34 19.34 1.2K
13:32 19.35 19.35 19.35 19.35 2.8K
13:33 19.35 19.35 19.35 19.35 2.3K
13:34 19.35 19.35 19.35 19.35 7.1K
13:35 19.35 19.35 19.35 19.35 4.2K
13:36 19.35 19.35 19.35 19.35 2.9K
13:37 19.34 19.35 19.33 19.33 13.4K
13:38 19.34 19.34 19.33 19.34 13.6K
13:39 19.34 19.34 19.34 19.34 3.7K
13:40 19.34 19.34 19.34 19.34 0.7K
13:41 19.34 19.34 19.34 19.34 1.6K
13:42 19.33 19.34 19.33 19.33 3.0K
13:43 19.34 19.34 19.34 19.34 2.1K
13:44 19.34 19.34 19.33 19.34 2.7K
13:45 19.33 19.34 19.33 19.34 2.7K
13:46 19.33 19.34 19.33 19.33 1.7K
13:47 19.33 19.35 19.33 19.35 28.7K
13:48 19.35 19.35 19.35 19.35 1.9K
13:49 19.35 19.35 19.35 19.35 3.9K
13:50 19.34 19.35 19.34 19.35 2.4K
13:51 19.35 19.35 19.35 19.35 4.1K
13:52 19.35 19.35 19.35 19.35 1.8K
13:53 19.35 19.35 19.35 19.35 1.6K
13:54 19.34 19.35 19.33 19.33 28.7K
13:55 19.34 19.34 19.34 19.34 1.2K
13:56 19.34 19.34 19.34 19.34 3.4K
13:57 19.34 19.34 19.33 19.33 10.0K
13:58 19.33 19.33 19.32 19.32 6.0K
13:59 19.33 19.33 19.33 19.33 0.6K
14:00 19.31 19.31 19.30 19.31 6.5K
14:01 19.31 19.33 19.31 19.33 31.1K
14:03 19.33 19.33 19.33 19.33 0.6K
14:04 19.32 19.32 19.31 19.32 16.8K
14:05 19.32 19.32 19.32 19.32 0.9K
14:06 19.32 19.32 19.32 19.32 4.9K
14:07 19.32 19.32 19.32 19.32 3.3K
14:08 19.32 19.32 19.32 19.32 2.9K
14:09 19.32 19.32 19.32 19.32 2.2K
14:10 19.32 19.32 19.32 19.32 1.0K
14:11 19.32 19.32 19.32 19.32 2.1K
14:12 19.32 19.32 19.32 19.32 6.7K
14:13 19.32 19.32 19.32 19.32 4.0K
14:14 19.32 19.32 19.32 19.32 37.9K
14:15 19.32 19.35 19.32 19.35 27.8K
14:16 19.34 19.34 19.34 19.34 3.0K
14:17 19.35 19.35 19.35 19.35 0.4K
14:18 19.34 19.35 19.34 19.35 4.2K
14:19 19.35 19.35 19.35 19.35 0.9K
14:20 19.35 19.35 19.35 19.35 8.5K
14:22 19.35 19.35 19.34 19.35 1.9K
14:23 19.35 19.35 19.34 19.35 3.0K
14:24 19.35 19.35 19.35 19.35 1.4K
14:25 19.35 19.35 19.34 19.35 4.5K
14:26 19.34 19.35 19.34 19.35 5.1K
14:27 19.35 19.35 19.35 19.35 2.6K
14:28 19.35 19.35 19.34 19.35 3.5K
14:29 19.35 19.35 19.34 19.34 1.2K
14:30 19.34 19.34 19.34 19.34 1.8K
14:31 19.33 19.34 19.33 19.34 14.3K
14:32 19.34 19.34 19.34 19.34 6.2K
14:33 19.34 19.34 19.34 19.34 4.0K
14:34 19.34 19.34 19.34 19.34 14.2K
14:35 19.35 19.35 19.35 19.35 1.0K
14:36 19.34 19.34 19.34 19.34 14.1K
14:37 19.34 19.34 19.34 19.34 2.2K
14:38 19.34 19.34 19.34 19.34 3.5K
14:39 19.34 19.34 19.34 19.34 3.4K
14:40 19.34 19.34 19.33 19.33 5.4K
14:41 19.33 19.34 19.33 19.33 4.3K
14:42 19.34 19.34 19.34 19.34 1.1K
14:43 19.34 19.34 19.34 19.34 2.0K
14:44 19.34 19.34 19.33 19.33 1.7K
14:45 19.34 19.34 19.33 19.33 1.9K
14:46 19.33 19.34 19.33 19.34 5.7K
14:47 19.34 19.36 19.34 19.36 27.6K
14:48 19.36 19.36 19.36 19.36 0.3K
14:49 19.36 19.36 19.36 19.36 4.0K
14:50 19.35 19.35 19.35 19.35 14.1K
14:51 19.34 19.34 19.34 19.34 1.2K
14:52 19.35 19.35 19.35 19.35 2.5K
14:53 19.34 19.35 19.34 19.35 1.3K
14:54 19.34 19.35 19.34 19.34 1.9K
14:55 19.34 19.34 19.33 19.33 8.3K
14:56 19.33 19.33 19.32 19.32 7.7K
14:57 19.33 19.33 19.33 19.33 7.4K
14:58 19.32 19.33 19.32 19.33 7.8K
14:59 19.33 19.34 19.33 19.33 15.2K
15:01 19.34 19.34 19.34 19.34 0.7K
15:02 19.34 19.34 19.34 19.34 1.5K
15:03 19.34 19.34 19.34 19.34 0.9K
15:04 19.34 19.34 19.34 19.34 6.7K
15:05 19.34 19.34 19.34 19.34 1.3K
15:06 19.34 19.35 19.34 19.34 13.5K
15:07 19.35 19.35 19.35 19.35 3.8K
15:08 19.35 19.35 19.35 19.35 1.9K
15:09 19.35 19.35 19.35 19.35 2.7K
15:10 19.35 19.35 19.35 19.35 1.3K
15:11 19.35 19.35 19.35 19.35 3.3K
15:12 19.34 19.35 19.34 19.35 9.1K
15:13 19.35 19.37 19.35 19.36 45.8K
15:14 19.37 19.37 19.37 19.36 7.1K
15:15 19.37 19.38 19.37 19.38 12.3K
15:16 19.38 19.38 19.38 19.38 5.4K
15:17 19.38 19.38 19.38 19.38 1.3K
15:18 19.38 19.38 19.38 19.38 5.4K
15:19 19.38 19.38 19.38 19.38 2.7K
15:20 19.38 19.40 19.38 19.40 13.3K
15:21 19.40 19.40 19.40 19.40 1.2K
15:22 19.40 19.40 19.40 19.40 6.4K
15:23 19.40 19.40 19.40 19.40 6.8K
15:24 19.40 19.40 19.40 19.40 2.0K
15:25 19.40 19.41 19.40 19.41 29.8K
15:26 19.41 19.41 19.41 19.41 2.7K
15:27 19.41 19.41 19.41 19.41 2.8K
15:28 19.41 19.41 19.41 19.41 5.3K
15:29 19.41 19.41 19.40 19.41 4.0K
15:30 19.41 19.41 19.40 19.41 28.3K
15:31 19.41 19.41 19.40 19.40 8.6K
15:32 19.40 19.40 19.39 19.40 2.9K
15:33 19.40 19.40 19.40 19.40 5.5K
15:34 19.40 19.40 19.39 19.40 54.1K
15:35 19.40 19.41 19.40 19.41 37.9K
15:36 19.41 19.41 19.41 19.41 3.3K
15:37 19.41 19.41 19.41 19.41 6.7K
15:38 19.40 19.41 19.40 19.41 15.1K
15:39 19.41 19.41 19.41 19.41 10.1K
15:40 19.41 19.41 19.40 19.41 9.6K
15:41 19.41 19.41 19.41 19.41 13.6K
15:42 19.41 19.41 19.40 19.41 7.4K
15:43 19.41 19.41 19.41 19.41 47.1K
15:44 19.41 19.41 19.41 19.41 10.4K
15:45 19.41 19.41 19.41 19.41 27.1K
15:46 19.41 19.41 19.41 19.41 13.5K
15:47 19.41 19.41 19.41 19.41 19.3K
15:48 19.41 19.41 19.41 19.41 11.7K
15:49 19.41 19.41 19.39 19.41 40.9K
15:50 19.41 19.41 19.40 19.40 43.9K
15:51 19.40 19.42 19.40 19.41 58.5K
15:52 19.41 19.43 19.41 19.44 29.7K
15:53 19.44 19.44 19.44 19.43 32.2K
15:54 19.44 19.44 19.44 19.43 21.5K
15:55 19.43 19.43 19.43 19.44 45.7K
15:56 19.44 19.44 19.44 19.44 36.2K
15:57 19.44 19.46 19.44 19.45 98.0K
15:58 19.46 19.46 19.46 19.45 59.0K
15:59 19.45 19.47 19.44 19.46 1,636.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available