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 19.04 19.10 19.03 19.10 50.7K
09:31 19.09 19.09 19.05 19.05 11.4K
09:32 19.05 19.06 19.03 19.05 10.6K
09:33 19.04 19.05 18.99 18.99 9.3K
09:34 18.98 18.98 18.95 18.95 9.0K
09:35 18.96 18.97 18.96 18.97 18.1K
09:36 18.97 18.97 18.95 18.95 6.2K
09:37 18.95 18.96 18.95 18.96 8.4K
09:38 18.97 18.97 18.96 18.95 12.1K
09:39 18.97 18.97 18.97 18.97 2.9K
09:40 18.98 18.99 18.96 18.96 22.4K
09:41 18.96 18.97 18.96 18.97 4.5K
09:42 18.97 18.97 18.97 18.97 6.6K
09:43 18.96 18.96 18.92 18.92 16.7K
09:44 18.91 18.92 18.90 18.90 29.6K
09:45 18.90 18.90 18.87 18.87 38.8K
09:46 18.88 18.91 18.88 18.91 6.7K
09:47 18.90 18.92 18.90 18.91 36.5K
09:48 18.91 18.92 18.90 18.91 24.9K
09:50 18.90 18.91 18.90 18.91 6.5K
09:51 18.91 18.93 18.91 18.93 9.8K
09:52 18.92 18.93 18.92 18.93 3.7K
09:53 18.93 18.93 18.93 18.93 9.6K
09:54 18.95 18.96 18.95 18.96 4.0K
09:55 18.96 18.96 18.96 18.95 11.1K
09:56 18.94 18.95 18.94 18.93 13.9K
09:57 18.94 18.95 18.94 18.95 8.0K
09:58 18.95 18.95 18.95 18.95 5.7K
09:59 18.95 18.95 18.95 18.95 2.6K
10:00 18.95 18.95 18.94 18.95 15.3K
10:01 18.95 18.95 18.94 18.93 8.9K
10:02 18.94 18.94 18.94 18.94 1.0K
10:03 18.94 18.94 18.94 18.93 4.1K
10:04 18.93 18.93 18.93 18.93 30.9K
10:05 18.94 18.94 18.92 18.92 29.3K
10:06 18.92 18.93 18.92 18.92 12.3K
10:07 18.92 18.93 18.92 18.93 8.5K
10:08 18.93 18.93 18.91 18.91 6.5K
10:09 18.92 18.92 18.92 18.92 6.9K
10:10 18.92 18.92 18.92 18.92 6.1K
10:11 18.91 18.91 18.91 18.91 9.3K
10:12 18.91 18.91 18.91 18.91 1.4K
10:13 18.91 18.92 18.91 18.92 4.2K
10:14 18.92 18.92 18.90 18.91 5.8K
10:15 18.91 18.91 18.91 18.91 1.2K
10:16 18.91 18.91 18.91 18.91 2.1K
10:17 18.91 18.92 18.91 18.92 12.6K
10:18 18.92 18.92 18.90 18.90 6.8K
10:19 18.90 18.93 18.90 18.93 21.0K
10:20 18.92 18.92 18.92 18.92 8.5K
10:21 18.93 18.93 18.92 18.93 4.9K
10:22 18.93 18.93 18.93 18.93 12.0K
10:24 18.92 18.92 18.92 18.92 8.0K
10:26 18.92 18.92 18.92 18.92 0.9K
10:27 18.92 18.92 18.92 18.92 2.0K
10:28 18.91 18.91 18.90 18.91 20.1K
10:30 18.92 18.92 18.92 18.92 8.8K
10:31 18.93 18.93 18.93 18.93 10.8K
10:32 18.94 18.94 18.92 18.92 15.4K
10:33 18.93 18.93 18.93 18.93 18.9K
10:34 18.93 18.93 18.93 18.93 12.3K
10:35 18.93 18.93 18.93 18.93 1.7K
10:36 18.93 18.93 18.93 18.93 14.9K
10:37 18.94 18.94 18.94 18.94 8.9K
10:38 18.95 18.99 18.95 18.98 47.0K
10:39 18.98 18.98 18.98 18.98 2.3K
10:40 18.98 18.98 18.97 18.98 3.6K
10:41 18.97 18.99 18.97 18.99 27.2K
10:42 18.99 18.99 18.99 18.99 4.5K
10:43 18.99 18.99 18.99 18.99 3.8K
10:44 18.99 19.00 18.99 19.00 5.9K
10:45 19.00 19.02 18.99 19.02 12.1K
10:46 19.01 19.01 19.00 19.00 17.7K
10:47 18.99 18.99 18.99 18.99 6.6K
10:48 18.99 18.99 18.99 18.99 2.7K
10:49 18.99 18.99 18.99 18.99 4.9K
10:50 18.99 18.99 18.98 18.98 11.6K
10:51 18.98 18.98 18.98 18.98 1.9K
10:52 18.98 18.99 18.98 18.99 12.2K
10:53 18.99 18.99 18.99 18.99 8.1K
10:54 18.99 18.99 18.99 18.99 1.0K
10:55 18.99 19.00 18.99 19.00 8.7K
10:56 19.00 19.00 19.00 19.00 10.0K
10:57 19.00 19.00 19.00 19.00 7.7K
10:58 19.00 19.00 18.99 19.00 36.4K
10:59 19.01 19.01 19.01 19.01 0.5K
11:00 19.01 19.01 19.00 19.00 21.1K
11:02 19.00 19.01 19.00 19.01 6.6K
11:03 19.02 19.02 19.02 19.02 4.2K
11:05 19.02 19.02 19.02 19.02 6.8K
11:06 19.02 19.02 19.02 19.02 2.5K
11:07 19.02 19.02 19.01 19.01 1.5K
11:08 19.02 19.02 19.02 19.02 2.4K
11:09 19.02 19.02 19.02 19.02 3.3K
11:10 19.02 19.02 19.01 19.01 9.5K
11:11 19.01 19.01 19.01 19.01 4.4K
11:12 19.01 19.01 19.01 19.01 0.9K
11:13 19.01 19.01 19.00 19.00 24.0K
11:14 19.00 19.01 19.00 19.01 9.3K
11:15 19.01 19.01 19.01 19.01 1.3K
11:17 19.01 19.01 19.01 19.01 2.7K
11:18 19.01 19.01 19.01 19.01 0.2K
11:19 19.01 19.01 19.01 19.01 1.9K
11:20 19.01 19.01 19.01 19.01 7.5K
11:21 19.01 19.01 19.01 19.01 21.5K
11:22 19.01 19.01 19.01 19.01 1.2K
11:23 19.01 19.01 19.01 19.01 3.6K
11:24 19.01 19.01 19.01 19.01 10.2K
11:25 19.02 19.02 19.02 19.02 20.1K
11:26 19.03 19.03 19.03 19.02 0.7K
11:27 19.03 19.03 19.03 19.02 18.5K
11:28 19.02 19.02 19.02 19.02 4.3K
11:29 19.03 19.03 19.03 19.02 5.9K
11:31 19.02 19.02 19.02 19.02 10.3K
11:32 19.03 19.03 19.03 19.02 6.2K
11:33 19.03 19.03 19.03 19.02 0.5K
11:34 19.03 19.03 19.03 19.02 2.4K
11:35 19.03 19.03 19.03 19.02 3.7K
11:36 19.03 19.03 19.03 19.02 0.6K
11:37 19.03 19.03 19.03 19.02 13.6K
11:38 19.03 19.03 19.03 19.02 15.6K
11:39 19.02 19.02 19.02 19.02 1.4K
11:40 19.03 19.03 19.03 19.02 2.6K
11:41 19.03 19.03 19.03 19.02 1.8K
11:43 19.03 19.03 19.03 19.03 1.6K
11:44 19.04 19.04 19.03 19.04 11.2K
11:45 19.04 19.04 19.04 19.04 3.9K
11:46 19.04 19.04 19.04 19.04 3.4K
11:47 19.04 19.04 19.04 19.04 1.2K
11:48 19.04 19.04 19.04 19.04 4.0K
11:49 19.04 19.04 19.04 19.04 1.5K
11:50 19.04 19.04 19.03 19.02 13.4K
11:51 19.03 19.03 19.03 19.02 1.4K
11:52 19.03 19.03 19.03 19.02 4.7K
11:53 19.03 19.03 19.03 19.03 1.1K
11:54 19.03 19.03 19.03 19.02 2.1K
11:55 19.03 19.03 19.03 19.02 1.5K
11:56 19.02 19.02 19.02 19.02 0.7K
11:57 19.03 19.03 19.03 19.02 22.3K
11:59 19.02 19.02 19.01 19.01 1.1K
12:00 19.02 19.02 19.02 19.02 2.6K
12:01 19.02 19.02 19.02 19.02 1.3K
12:02 19.03 19.03 19.03 19.02 22.7K
12:03 19.02 19.02 19.02 19.02 2.0K
12:05 19.02 19.02 19.02 19.02 1.1K
12:06 19.02 19.02 19.02 19.02 1.7K
12:07 19.01 19.01 19.00 19.01 18.3K
12:08 19.01 19.01 19.01 19.01 3.8K
12:09 19.01 19.01 19.01 19.01 3.5K
12:10 19.01 19.01 19.01 19.01 4.3K
12:11 19.01 19.01 19.01 19.01 1.1K
12:12 19.01 19.01 19.01 19.01 6.1K
12:13 19.01 19.01 19.01 19.01 1.7K
12:14 19.01 19.03 19.01 19.02 14.5K
12:15 19.03 19.03 19.03 19.02 3.0K
12:16 19.04 19.05 19.04 19.05 6.1K
12:17 19.04 19.04 19.04 19.04 11.7K
12:18 19.04 19.04 19.03 19.03 1.4K
12:19 19.04 19.04 19.04 19.04 2.1K
12:20 19.04 19.04 19.04 19.04 0.3K
12:21 19.03 19.04 19.03 19.03 5.3K
12:22 19.03 19.04 19.03 19.04 0.8K
12:23 19.04 19.04 19.04 19.04 1.6K
12:24 19.04 19.04 19.04 19.04 1.0K
12:25 19.04 19.04 19.04 19.04 2.5K
12:26 19.04 19.04 19.04 19.04 0.4K
12:27 19.04 19.04 19.04 19.04 2.4K
12:28 19.04 19.04 19.03 19.03 3.1K
12:29 19.03 19.03 19.03 19.02 26.1K
12:30 19.03 19.03 19.03 19.02 2.5K
12:31 19.03 19.04 19.03 19.04 18.9K
12:32 19.04 19.04 19.04 19.04 3.3K
12:33 19.04 19.04 19.04 19.04 2.0K
12:34 19.04 19.04 19.03 19.04 2.0K
12:35 19.04 19.04 19.04 19.04 5.5K
12:36 19.04 19.04 19.04 19.04 1.5K
12:37 19.04 19.06 19.04 19.06 15.6K
12:38 19.06 19.06 19.05 19.05 14.5K
12:39 19.06 19.06 19.05 19.06 2.8K
12:40 19.06 19.06 19.06 19.06 2.4K
12:41 19.06 19.06 19.06 19.06 0.5K
12:42 19.05 19.06 19.05 19.06 2.4K
12:43 19.06 19.06 19.06 19.06 1.7K
12:44 19.05 19.06 19.05 19.05 2.7K
12:45 19.06 19.06 19.05 19.06 1.8K
12:46 19.06 19.06 19.06 19.06 1.1K
12:47 19.06 19.06 19.06 19.06 1.4K
12:48 19.06 19.06 19.06 19.06 1.4K
12:49 19.06 19.06 19.06 19.06 2.8K
12:50 19.06 19.06 19.06 19.06 1.3K
12:51 19.05 19.05 19.05 19.05 22.6K
12:52 19.05 19.05 19.04 19.04 2.5K
12:53 19.05 19.05 19.05 19.05 1.5K
12:54 19.04 19.04 19.04 19.04 6.7K
12:55 19.04 19.04 19.03 19.02 6.8K
12:57 19.03 19.03 19.03 19.02 3.3K
12:58 19.03 19.03 19.03 19.02 2.5K
13:00 19.02 19.02 19.02 19.02 1.9K
13:01 19.03 19.03 19.03 19.02 0.1K
13:02 19.03 19.03 19.03 19.02 8.9K
13:03 19.03 19.03 19.03 19.02 1.0K
13:05 19.02 19.02 19.02 19.02 1.0K
13:06 19.03 19.03 19.03 19.02 1.7K
13:07 19.02 19.02 19.01 19.01 22.5K
13:08 19.01 19.01 19.01 19.01 2.8K
13:09 19.00 19.01 19.00 19.01 3.2K
13:10 19.01 19.01 19.01 19.01 0.5K
13:11 19.01 19.01 19.01 19.01 0.3K
13:12 19.01 19.01 19.01 19.01 2.8K
13:14 19.00 19.00 19.00 19.00 5.3K
13:15 19.00 19.00 19.00 19.00 10.5K
13:16 19.00 19.00 19.00 19.00 15.1K
13:17 19.01 19.02 19.01 19.02 7.2K
13:18 19.02 19.02 19.01 19.03 10.2K
13:19 19.02 19.02 19.02 19.02 3.7K
13:20 19.03 19.03 19.03 19.02 0.4K
13:21 19.03 19.03 19.03 19.02 2.3K
13:22 19.03 19.03 19.03 19.03 5.1K
13:23 19.04 19.04 19.04 19.04 3.3K
13:24 19.04 19.04 19.04 19.04 0.3K
13:25 19.04 19.04 19.04 19.04 1.2K
13:26 19.02 19.02 19.02 19.02 23.4K
13:28 19.02 19.02 19.02 19.02 1.1K
13:29 19.02 19.02 19.02 19.02 10.6K
13:30 19.03 19.03 19.03 19.03 4.4K
13:31 19.03 19.03 19.03 19.02 4.0K
13:32 19.03 19.03 19.03 19.02 2.5K
13:33 19.03 19.03 19.03 19.02 2.6K
13:35 19.03 19.03 19.03 19.02 1.7K
13:36 19.03 19.04 19.03 19.04 17.6K
13:37 19.04 19.04 19.04 19.04 1.5K
13:38 19.04 19.04 19.04 19.04 3.2K
13:39 19.04 19.04 19.04 19.04 1.9K
13:40 19.05 19.05 19.05 19.05 6.6K
13:41 19.05 19.05 19.04 19.04 17.2K
13:42 19.04 19.04 19.04 19.04 3.3K
13:43 19.05 19.05 19.05 19.05 11.9K
13:44 19.05 19.05 19.05 19.05 4.0K
13:45 19.06 19.06 19.06 19.06 1.0K
13:46 19.06 19.06 19.05 19.05 2.9K
13:47 19.06 19.06 19.06 19.06 1.0K
13:48 19.05 19.05 19.04 19.05 29.2K
13:49 19.04 19.04 19.04 19.04 1.0K
13:50 19.04 19.04 19.04 19.04 22.0K
13:51 19.04 19.05 19.04 19.04 8.7K
13:52 19.04 19.05 19.04 19.04 6.1K
13:53 19.04 19.04 19.04 19.04 1.6K
13:54 19.05 19.05 19.04 19.04 12.7K
13:55 19.04 19.04 19.04 19.04 2.2K
13:57 19.04 19.04 19.04 19.04 2.0K
13:58 19.04 19.04 19.04 19.04 0.6K
13:59 19.04 19.04 19.04 19.04 2.6K
14:00 19.04 19.04 19.04 19.04 2.0K
14:01 19.03 19.05 19.03 19.05 11.2K
14:02 19.06 19.06 19.06 19.06 5.9K
14:03 19.06 19.06 19.06 19.06 5.3K
14:05 19.07 19.07 19.07 19.07 1.6K
14:06 19.07 19.07 19.07 19.07 0.9K
14:07 19.07 19.07 19.07 19.07 3.6K
14:09 19.06 19.06 19.06 19.06 0.9K
14:10 19.07 19.07 19.06 19.07 2.4K
14:11 19.07 19.07 19.07 19.07 5.5K
14:13 19.06 19.07 19.06 19.07 3.5K
14:14 19.07 19.07 19.07 19.07 0.7K
14:15 19.07 19.07 19.07 19.07 3.9K
14:16 19.07 19.08 19.07 19.07 16.3K
14:17 19.08 19.08 19.08 19.08 4.9K
14:18 19.08 19.08 19.06 19.06 77.5K
14:19 19.05 19.05 19.05 19.05 1.7K
14:20 19.06 19.06 19.05 19.05 7.6K
14:21 19.06 19.06 19.06 19.06 8.5K
14:22 19.06 19.06 19.06 19.06 0.8K
14:23 19.07 19.07 19.06 19.06 16.6K
14:24 19.07 19.07 19.07 19.07 6.4K
14:27 19.06 19.07 19.06 19.07 13.8K
14:28 19.07 19.07 19.07 19.07 3.0K
14:29 19.07 19.08 19.07 19.08 30.3K
14:30 19.08 19.08 19.08 19.08 2.2K
14:31 19.09 19.09 19.09 19.09 9.2K
14:32 19.09 19.10 19.09 19.10 36.7K
14:33 19.10 19.10 19.10 19.10 1.2K
14:34 19.10 19.10 19.09 19.09 1.3K
14:35 19.10 19.10 19.10 19.10 2.8K
14:36 19.10 19.10 19.09 19.09 2.5K
14:37 19.10 19.10 19.10 19.10 3.2K
14:38 19.10 19.10 19.10 19.10 2.1K
14:39 19.09 19.09 19.09 19.09 84.1K
14:40 19.09 19.09 19.07 19.08 18.8K
14:41 19.08 19.08 19.08 19.08 14.0K
14:43 19.08 19.09 19.08 19.09 5.9K
14:44 19.08 19.09 19.08 19.08 4.3K
14:45 19.09 19.11 19.09 19.11 57.4K
14:46 19.12 19.12 19.12 19.12 29.6K
14:47 19.12 19.12 19.12 19.11 1.3K
14:48 19.12 19.13 19.12 19.13 7.5K
14:49 19.13 19.13 19.13 19.13 2.7K
14:50 19.13 19.13 19.13 19.13 5.2K
14:51 19.13 19.13 19.13 19.13 2.3K
14:52 19.13 19.13 19.13 19.13 2.8K
14:53 19.12 19.14 19.12 19.14 43.7K
14:54 19.15 19.15 19.15 19.14 2.4K
14:55 19.15 19.15 19.15 19.15 3.8K
14:56 19.14 19.15 19.14 19.15 3.0K
14:57 19.15 19.15 19.15 19.15 1.9K
14:58 19.15 19.16 19.15 19.16 13.4K
14:59 19.16 19.16 19.16 19.16 1.1K
15:00 19.15 19.15 19.15 19.15 83.4K
15:01 19.15 19.15 19.14 19.15 3.4K
15:02 19.14 19.15 19.14 19.15 2.2K
15:03 19.15 19.15 19.14 19.14 21.7K
15:04 19.14 19.14 19.14 19.14 7.4K
15:05 19.14 19.14 19.14 19.14 2.7K
15:06 19.14 19.14 19.14 19.14 6.1K
15:07 19.14 19.14 19.14 19.14 3.7K
15:08 19.14 19.14 19.14 19.14 2.7K
15:09 19.14 19.14 19.13 19.14 11.3K
15:10 19.14 19.14 19.14 19.14 9.1K
15:11 19.14 19.14 19.13 19.13 3.8K
15:12 19.13 19.15 19.13 19.15 48.8K
15:13 19.15 19.16 19.15 19.16 6.9K
15:14 19.16 19.16 19.15 19.16 3.5K
15:15 19.16 19.16 19.16 19.16 38.0K
15:16 19.16 19.16 19.15 19.15 35.4K
15:17 19.15 19.15 19.15 19.15 11.8K
15:18 19.15 19.16 19.15 19.16 16.0K
15:19 19.16 19.16 19.15 19.15 3.2K
15:20 19.15 19.16 19.15 19.16 3.1K
15:21 19.16 19.16 19.15 19.16 5.6K
15:22 19.16 19.16 19.15 19.16 2.9K
15:23 19.16 19.16 19.16 19.16 4.4K
15:24 19.16 19.16 19.16 19.16 2.1K
15:25 19.15 19.16 19.15 19.15 6.4K
15:26 19.16 19.16 19.16 19.16 3.3K
15:27 19.16 19.16 19.16 19.16 5.2K
15:28 19.15 19.16 19.15 19.16 2.6K
15:29 19.16 19.17 19.15 19.15 148.5K
15:30 19.15 19.16 19.15 19.16 9.5K
15:31 19.16 19.16 19.16 19.16 3.5K
15:32 19.16 19.16 19.15 19.16 3.5K
15:33 19.16 19.16 19.15 19.15 25.6K
15:34 19.15 19.15 19.14 19.15 4.9K
15:35 19.15 19.15 19.14 19.15 60.5K
15:36 19.15 19.15 19.14 19.15 41.9K
15:37 19.15 19.15 19.15 19.15 3.0K
15:38 19.15 19.15 19.13 19.13 21.4K
15:39 19.12 19.13 19.12 19.13 9.0K
15:40 19.12 19.13 19.12 19.13 18.6K
15:41 19.12 19.13 19.12 19.12 5.6K
15:42 19.13 19.14 19.13 19.14 57.6K
15:43 19.14 19.14 19.14 19.14 3.9K
15:44 19.14 19.14 19.13 19.14 7.9K
15:45 19.13 19.13 19.12 19.13 18.1K
15:46 19.13 19.13 19.12 19.11 66.3K
15:47 19.12 19.13 19.12 19.12 27.2K
15:48 19.12 19.12 19.12 19.11 12.1K
15:49 19.12 19.12 19.12 19.11 23.8K
15:50 19.13 19.15 19.13 19.15 63.3K
15:51 19.16 19.17 19.15 19.17 44.4K
15:52 19.17 19.17 19.17 19.17 11.8K
15:53 19.17 19.18 19.17 19.17 37.9K
15:54 19.18 19.20 19.17 19.19 68.9K
15:55 19.19 19.21 19.19 19.21 36.0K
15:56 19.21 19.21 19.21 19.21 45.1K
15:57 19.21 19.24 19.21 19.24 157.0K
15:58 19.24 19.24 19.23 19.24 44.4K
15:59 19.24 19.25 19.23 19.25 2,024.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available