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 18.61 18.69 18.61 18.65 32.9K
09:31 18.65 18.66 18.65 18.66 3.9K
09:32 18.67 18.68 18.66 18.66 42.2K
09:33 18.67 18.69 18.67 18.68 14.0K
09:34 18.69 18.69 18.69 18.69 2.1K
09:35 18.69 18.74 18.69 18.74 7.5K
09:36 18.73 18.75 18.73 18.75 3.4K
09:37 18.74 18.74 18.72 18.73 4.7K
09:38 18.73 18.74 18.73 18.73 3.5K
09:39 18.73 18.74 18.73 18.74 1.0K
09:40 18.72 18.72 18.71 18.71 8.4K
09:41 18.72 18.73 18.71 18.73 7.3K
09:42 18.74 18.75 18.74 18.75 12.2K
09:43 18.74 18.74 18.73 18.73 7.7K
09:44 18.73 18.73 18.70 18.71 4.5K
09:45 18.69 18.69 18.63 18.63 15.5K
09:46 18.64 18.65 18.64 18.65 8.6K
09:47 18.65 18.65 18.65 18.65 0.6K
09:48 18.65 18.72 18.65 18.71 26.7K
09:49 18.71 18.71 18.69 18.69 6.0K
09:50 18.69 18.70 18.69 18.70 6.1K
09:51 18.70 18.70 18.69 18.70 2.9K
09:52 18.71 18.72 18.71 18.72 8.8K
09:53 18.72 18.73 18.72 18.73 5.1K
09:54 18.73 18.73 18.73 18.73 1.6K
09:55 18.73 18.73 18.72 18.72 5.4K
09:56 18.72 18.73 18.72 18.73 1.2K
09:57 18.72 18.73 18.72 18.73 4.1K
09:58 18.72 18.73 18.72 18.72 1.3K
09:59 18.73 18.73 18.71 18.71 5.9K
10:00 18.71 18.74 18.71 18.74 6.6K
10:01 18.74 18.74 18.73 18.73 4.2K
10:02 18.73 18.73 18.72 18.72 3.9K
10:03 18.72 18.72 18.70 18.71 3.3K
10:04 18.72 18.72 18.71 18.70 8.3K
10:05 18.70 18.70 18.70 18.70 3.1K
10:06 18.70 18.70 18.69 18.68 5.8K
10:07 18.69 18.69 18.69 18.68 1.0K
10:08 18.69 18.69 18.69 18.68 2.9K
10:09 18.68 18.69 18.68 18.68 15.6K
10:10 18.68 18.68 18.68 18.68 4.0K
10:11 18.68 18.68 18.68 18.68 1.8K
10:12 18.68 18.68 18.68 18.68 4.5K
10:13 18.68 18.69 18.68 18.68 20.6K
10:14 18.69 18.69 18.69 18.68 1.2K
10:15 18.69 18.69 18.69 18.69 1.6K
10:16 18.68 18.68 18.68 18.68 8.9K
10:17 18.67 18.67 18.66 18.66 5.1K
10:18 18.66 18.67 18.66 18.66 15.9K
10:19 18.66 18.66 18.65 18.65 3.3K
10:20 18.65 18.65 18.65 18.65 2.3K
10:21 18.64 18.65 18.64 18.65 2.8K
10:22 18.65 18.66 18.65 18.65 4.1K
10:23 18.65 18.65 18.65 18.65 5.3K
10:24 18.64 18.64 18.64 18.64 4.6K
10:25 18.64 18.64 18.63 18.63 8.8K
10:26 18.63 18.63 18.62 18.63 12.5K
10:27 18.63 18.63 18.63 18.63 1.9K
10:28 18.63 18.63 18.63 18.63 3.5K
10:29 18.63 18.63 18.63 18.63 2.5K
10:30 18.63 18.64 18.63 18.63 8.1K
10:31 18.63 18.64 18.63 18.64 3.4K
10:32 18.64 18.64 18.64 18.64 1.0K
10:33 18.63 18.64 18.63 18.64 1.5K
10:34 18.64 18.64 18.63 18.63 0.8K
10:35 18.64 18.64 18.63 18.63 6.9K
10:36 18.63 18.64 18.63 18.64 4.8K
10:37 18.64 18.65 18.64 18.64 9.2K
10:38 18.65 18.66 18.65 18.66 3.2K
10:39 18.65 18.65 18.65 18.65 4.2K
10:40 18.65 18.65 18.65 18.65 2.1K
10:41 18.66 18.66 18.65 18.65 4.2K
10:42 18.65 18.65 18.65 18.65 1.7K
10:43 18.65 18.65 18.65 18.65 0.6K
10:44 18.64 18.65 18.64 18.65 7.1K
10:45 18.65 18.65 18.64 18.64 2.1K
10:46 18.65 18.66 18.65 18.66 4.2K
10:47 18.66 18.66 18.66 18.66 1.8K
10:48 18.65 18.65 18.65 18.65 14.3K
10:49 18.65 18.66 18.65 18.65 3.0K
10:50 18.66 18.66 18.65 18.65 1.1K
10:51 18.65 18.65 18.65 18.65 5.8K
10:52 18.66 18.66 18.66 18.66 0.3K
10:53 18.66 18.67 18.66 18.67 5.0K
10:54 18.67 18.67 18.67 18.67 1.4K
10:55 18.67 18.67 18.67 18.67 0.6K
10:56 18.67 18.69 18.67 18.68 10.0K
10:57 18.69 18.70 18.69 18.70 2.7K
10:58 18.70 18.70 18.70 18.70 3.0K
10:59 18.71 18.71 18.71 18.70 6.7K
11:00 18.69 18.69 18.68 18.68 7.0K
11:01 18.68 18.68 18.68 18.68 0.5K
11:02 18.72 18.72 18.72 18.72 44.6K
11:03 18.72 18.72 18.72 18.72 5.0K
11:04 18.72 18.72 18.72 18.72 7.1K
11:06 18.71 18.71 18.71 18.70 6.5K
11:07 18.70 18.70 18.70 18.70 9.8K
11:08 18.70 18.70 18.70 18.70 3.6K
11:09 18.69 18.69 18.69 18.69 1.5K
11:10 18.70 18.70 18.69 18.69 2.5K
11:11 18.70 18.70 18.70 18.70 1.1K
11:12 18.69 18.69 18.69 18.69 5.1K
11:13 18.69 18.69 18.69 18.69 2.8K
11:14 18.69 18.70 18.69 18.70 2.9K
11:15 18.70 18.70 18.69 18.69 1.8K
11:16 18.70 18.70 18.70 18.70 6.9K
11:17 18.71 18.71 18.71 18.71 12.2K
11:19 18.72 18.72 18.72 18.72 2.1K
11:20 18.72 18.72 18.72 18.72 0.1K
11:21 18.72 18.72 18.71 18.71 2.2K
11:22 18.72 18.72 18.72 18.72 1.3K
11:23 18.72 18.72 18.72 18.72 0.6K
11:24 18.72 18.74 18.72 18.73 5.3K
11:25 18.74 18.74 18.74 18.74 1.8K
11:26 18.74 18.74 18.74 18.74 1.1K
11:27 18.74 18.74 18.73 18.73 3.2K
11:28 18.74 18.74 18.73 18.73 7.5K
11:29 18.73 18.73 18.73 18.73 4.7K
11:30 18.73 18.73 18.72 18.72 9.1K
11:31 18.72 18.72 18.72 18.72 1.0K
11:32 18.72 18.72 18.71 18.71 3.0K
11:33 18.72 18.72 18.72 18.72 1.0K
11:34 18.72 18.72 18.72 18.72 4.7K
11:35 18.72 18.73 18.72 18.73 3.4K
11:36 18.72 18.72 18.72 18.72 5.3K
11:37 18.72 18.72 18.71 18.71 1.5K
11:38 18.72 18.72 18.72 18.72 4.3K
11:39 18.72 18.72 18.71 18.71 1.2K
11:40 18.72 18.72 18.71 18.72 1.7K
11:41 18.71 18.71 18.71 18.71 1.1K
11:42 18.72 18.72 18.71 18.72 1.6K
11:43 18.71 18.72 18.71 18.72 1.3K
11:44 18.72 18.72 18.71 18.71 2.2K
11:45 18.73 18.73 18.73 18.73 4.8K
11:46 18.73 18.73 18.72 18.73 1.9K
11:47 18.73 18.73 18.73 18.73 5.0K
11:48 18.73 18.73 18.73 18.73 1.6K
11:49 18.72 18.72 18.72 18.72 9.4K
11:51 18.72 18.72 18.72 18.72 1.3K
11:52 18.71 18.71 18.71 18.70 6.6K
11:53 18.71 18.71 18.71 18.71 3.6K
11:54 18.71 18.72 18.71 18.72 9.0K
11:56 18.72 18.72 18.72 18.72 2.4K
11:58 18.71 18.71 18.71 18.71 6.4K
11:59 18.72 18.73 18.72 18.73 5.0K
12:00 18.73 18.73 18.73 18.73 2.8K
12:01 18.73 18.73 18.72 18.72 10.0K
12:02 18.72 18.72 18.72 18.72 0.8K
12:03 18.73 18.73 18.73 18.73 2.8K
12:04 18.73 18.73 18.73 18.73 1.2K
12:05 18.73 18.73 18.73 18.73 0.5K
12:06 18.71 18.71 18.70 18.70 18.1K
12:07 18.70 18.70 18.70 18.70 2.0K
12:08 18.70 18.70 18.70 18.70 1.2K
12:09 18.71 18.71 18.71 18.71 6.1K
12:10 18.70 18.70 18.70 18.70 2.6K
12:11 18.71 18.71 18.71 18.70 0.6K
12:12 18.71 18.71 18.71 18.70 1.2K
12:13 18.71 18.71 18.71 18.70 4.4K
12:14 18.70 18.70 18.70 18.70 7.0K
12:15 18.70 18.70 18.70 18.70 0.9K
12:16 18.69 18.69 18.69 18.68 7.4K
12:17 18.69 18.69 18.69 18.68 2.3K
12:18 18.68 18.69 18.68 18.68 0.8K
12:19 18.69 18.69 18.69 18.68 2.1K
12:20 18.69 18.69 18.69 18.69 1.4K
12:21 18.69 18.70 18.69 18.70 5.8K
12:22 18.70 18.70 18.70 18.70 0.9K
12:23 18.70 18.70 18.70 18.70 4.3K
12:24 18.70 18.70 18.69 18.68 4.0K
12:25 18.68 18.69 18.68 18.69 2.0K
12:26 18.69 18.70 18.69 18.70 4.4K
12:27 18.70 18.70 18.70 18.70 1.1K
12:28 18.70 18.70 18.70 18.70 1.4K
12:29 18.70 18.70 18.70 18.70 2.2K
12:31 18.70 18.70 18.70 18.70 0.4K
12:32 18.70 18.70 18.70 18.70 0.8K
12:33 18.70 18.70 18.70 18.70 3.1K
12:34 18.71 18.71 18.71 18.70 10.3K
12:35 18.70 18.70 18.69 18.70 11.7K
12:36 18.71 18.71 18.71 18.70 1.2K
12:37 18.71 18.71 18.71 18.70 0.4K
12:38 18.71 18.73 18.71 18.73 15.8K
12:39 18.73 18.73 18.73 18.73 2.0K
12:40 18.75 18.75 18.75 18.75 28.1K
12:42 18.75 18.75 18.75 18.75 0.4K
12:43 18.75 18.75 18.75 18.75 1.5K
12:44 18.76 18.76 18.76 18.76 7.4K
12:45 18.76 18.76 18.76 18.76 0.7K
12:46 18.76 18.76 18.76 18.76 1.2K
12:47 18.76 18.76 18.76 18.76 2.1K
12:48 18.76 18.76 18.76 18.76 1.2K
12:49 18.77 18.77 18.77 18.77 14.7K
12:50 18.77 18.77 18.77 18.77 7.2K
12:51 18.78 18.78 18.78 18.77 7.1K
12:53 18.77 18.77 18.77 18.77 1.5K
12:54 18.77 18.77 18.77 18.77 1.2K
12:55 18.77 18.77 18.76 18.76 23.0K
12:56 18.76 18.76 18.74 18.74 14.8K
12:57 18.73 18.73 18.72 18.72 10.6K
12:59 18.71 18.71 18.71 18.70 1.9K
13:00 18.71 18.71 18.71 18.70 2.6K
13:02 18.71 18.71 18.71 18.70 5.5K
13:03 18.69 18.69 18.69 18.69 8.1K
13:04 18.70 18.70 18.70 18.70 3.7K
13:05 18.70 18.70 18.70 18.70 2.4K
13:06 18.70 18.70 18.70 18.70 3.7K
13:08 18.69 18.69 18.69 18.68 3.7K
13:09 18.69 18.70 18.69 18.70 10.8K
13:10 18.71 18.72 18.71 18.72 2.9K
13:11 18.72 18.72 18.72 18.72 0.6K
13:12 18.71 18.71 18.71 18.71 4.1K
13:13 18.71 18.71 18.71 18.71 1.4K
13:14 18.72 18.72 18.72 18.72 0.8K
13:15 18.72 18.72 18.72 18.72 5.5K
13:17 18.72 18.72 18.72 18.72 2.6K
13:18 18.72 18.72 18.71 18.72 2.4K
13:19 18.72 18.72 18.71 18.71 5.5K
13:20 18.71 18.71 18.71 18.70 1.2K
13:21 18.71 18.71 18.71 18.70 2.4K
13:22 18.70 18.70 18.70 18.70 4.4K
13:23 18.71 18.71 18.71 18.70 4.9K
13:24 18.71 18.71 18.71 18.70 1.8K
13:25 18.71 18.71 18.71 18.70 4.0K
13:28 18.71 18.71 18.71 18.70 1.1K
13:29 18.71 18.71 18.71 18.70 2.1K
13:31 18.71 18.71 18.71 18.70 2.1K
13:32 18.71 18.71 18.71 18.70 2.9K
13:33 18.71 18.71 18.71 18.70 1.4K
13:34 18.71 18.71 18.71 18.70 2.3K
13:35 18.71 18.71 18.71 18.70 3.1K
13:36 18.70 18.70 18.69 18.68 17.0K
13:37 18.69 18.69 18.69 18.68 3.3K
13:38 18.69 18.69 18.69 18.68 1.9K
13:39 18.68 18.69 18.68 18.68 10.6K
13:40 18.69 18.69 18.69 18.68 2.7K
13:41 18.69 18.69 18.69 18.68 1.3K
13:42 18.69 18.69 18.69 18.68 1.6K
13:43 18.69 18.69 18.69 18.68 1.6K
13:44 18.68 18.68 18.68 18.68 2.2K
13:45 18.68 18.69 18.68 18.68 1.5K
13:46 18.68 18.68 18.68 18.68 1.1K
13:47 18.68 18.68 18.68 18.68 1.4K
13:48 18.69 18.69 18.69 18.68 2.4K
13:49 18.68 18.68 18.68 18.68 23.2K
13:50 18.69 18.69 18.69 18.69 12.2K
13:51 18.69 18.69 18.69 18.69 2.6K
13:52 18.69 18.69 18.69 18.69 0.3K
13:53 18.69 18.69 18.69 18.69 5.6K
13:54 18.69 18.71 18.69 18.70 11.3K
13:55 18.70 18.70 18.70 18.70 1.5K
13:56 18.70 18.70 18.70 18.70 9.1K
13:57 18.70 18.70 18.70 18.70 5.1K
13:58 18.68 18.68 18.68 18.68 14.8K
13:59 18.68 18.68 18.67 18.68 5.4K
14:00 18.68 18.68 18.68 18.68 4.2K
14:01 18.68 18.68 18.68 18.68 0.9K
14:02 18.68 18.68 18.68 18.68 3.5K
14:03 18.68 18.68 18.68 18.68 7.1K
14:04 18.69 18.69 18.69 18.69 0.8K
14:05 18.69 18.69 18.69 18.69 1.7K
14:06 18.71 18.71 18.71 18.70 1.6K
14:07 18.72 18.72 18.72 18.72 4.5K
14:08 18.72 18.72 18.72 18.72 2.4K
14:10 18.72 18.72 18.71 18.71 1.9K
14:11 18.71 18.71 18.71 18.71 6.8K
14:12 18.71 18.72 18.71 18.71 2.1K
14:13 18.72 18.72 18.72 18.72 5.5K
14:14 18.72 18.72 18.71 18.72 1.4K
14:15 18.72 18.72 18.72 18.72 4.4K
14:16 18.72 18.72 18.72 18.72 0.7K
14:17 18.72 18.72 18.71 18.72 1.5K
14:18 18.72 18.72 18.72 18.72 7.5K
14:19 18.72 18.72 18.72 18.72 2.7K
14:20 18.72 18.72 18.72 18.72 2.0K
14:21 18.72 18.72 18.72 18.72 2.3K
14:22 18.72 18.73 18.72 18.73 10.7K
14:23 18.73 18.73 18.73 18.73 7.4K
14:24 18.72 18.73 18.72 18.73 5.7K
14:25 18.73 18.74 18.73 18.74 5.9K
14:26 18.74 18.74 18.74 18.74 6.3K
14:27 18.74 18.74 18.73 18.73 1.6K
14:28 18.74 18.74 18.73 18.73 9.8K
14:29 18.73 18.73 18.72 18.73 4.3K
14:30 18.73 18.73 18.73 18.73 2.8K
14:32 18.74 18.74 18.74 18.74 12.5K
14:33 18.75 18.76 18.75 18.76 9.2K
14:34 18.76 18.76 18.75 18.75 9.1K
14:35 18.75 18.75 18.74 18.75 2.5K
14:36 18.75 18.75 18.75 18.75 2.0K
14:37 18.74 18.75 18.74 18.75 3.0K
14:38 18.75 18.75 18.75 18.75 1.8K
14:39 18.75 18.75 18.75 18.75 1.9K
14:40 18.75 18.76 18.75 18.76 10.3K
14:41 18.76 18.77 18.76 18.77 29.9K
14:42 18.77 18.77 18.77 18.77 3.3K
14:43 18.77 18.77 18.77 18.77 4.4K
14:44 18.77 18.77 18.77 18.77 0.3K
14:45 18.77 18.77 18.77 18.77 2.9K
14:46 18.77 18.77 18.77 18.77 1.1K
14:47 18.76 18.77 18.76 18.77 4.2K
14:48 18.77 18.77 18.77 18.77 0.2K
14:49 18.77 18.77 18.76 18.77 7.8K
14:51 18.77 18.77 18.77 18.77 2.6K
14:52 18.77 18.77 18.77 18.77 1.2K
14:53 18.77 18.77 18.76 18.76 2.0K
14:54 18.77 18.77 18.76 18.76 7.6K
14:55 18.76 18.76 18.75 18.75 1.6K
14:56 18.76 18.76 18.76 18.76 1.8K
14:57 18.76 18.76 18.76 18.76 1.8K
14:58 18.76 18.76 18.76 18.76 3.5K
14:59 18.76 18.76 18.76 18.76 2.5K
15:00 18.76 18.76 18.76 18.76 2.8K
15:01 18.76 18.76 18.74 18.74 20.2K
15:02 18.74 18.74 18.72 18.72 16.4K
15:03 18.73 18.73 18.73 18.73 3.8K
15:04 18.73 18.73 18.72 18.73 3.6K
15:05 18.73 18.74 18.72 18.74 35.0K
15:06 18.74 18.75 18.74 18.75 5.8K
15:07 18.76 18.76 18.76 18.76 4.9K
15:08 18.76 18.76 18.76 18.76 1.0K
15:09 18.76 18.76 18.76 18.76 3.8K
15:10 18.76 18.76 18.76 18.76 2.7K
15:11 18.76 18.76 18.76 18.76 2.4K
15:12 18.76 18.76 18.76 18.76 8.9K
15:13 18.76 18.76 18.76 18.76 2.3K
15:14 18.76 18.76 18.76 18.76 3.9K
15:15 18.76 18.76 18.76 18.76 3.0K
15:16 18.75 18.76 18.75 18.76 6.2K
15:17 18.76 18.76 18.76 18.76 2.5K
15:18 18.76 18.76 18.75 18.75 5.1K
15:19 18.76 18.76 18.76 18.76 3.4K
15:20 18.76 18.76 18.75 18.76 2.3K
15:21 18.76 18.76 18.76 18.76 4.9K
15:22 18.76 18.76 18.75 18.76 2.8K
15:23 18.75 18.76 18.75 18.76 12.0K
15:24 18.76 18.76 18.75 18.75 7.9K
15:25 18.76 18.76 18.76 18.76 2.5K
15:26 18.75 18.76 18.75 18.76 2.2K
15:27 18.76 18.76 18.75 18.75 3.3K
15:28 18.75 18.75 18.73 18.74 23.9K
15:29 18.73 18.74 18.73 18.74 4.6K
15:30 18.74 18.74 18.74 18.74 6.3K
15:31 18.74 18.74 18.73 18.74 4.7K
15:32 18.74 18.74 18.74 18.74 8.3K
15:33 18.74 18.74 18.73 18.74 12.9K
15:34 18.73 18.74 18.73 18.74 4.7K
15:35 18.74 18.74 18.74 18.74 4.1K
15:36 18.74 18.74 18.73 18.74 16.4K
15:37 18.74 18.74 18.74 18.74 8.4K
15:38 18.74 18.74 18.74 18.74 6.9K
15:39 18.74 18.74 18.73 18.74 31.0K
15:40 18.74 18.75 18.74 18.74 22.9K
15:41 18.75 18.75 18.73 18.74 14.6K
15:42 18.73 18.73 18.72 18.73 17.6K
15:43 18.73 18.74 18.73 18.74 8.2K
15:44 18.74 18.75 18.74 18.75 16.8K
15:45 18.75 18.75 18.75 18.75 1.7K
15:46 18.75 18.76 18.75 18.76 13.4K
15:47 18.76 18.76 18.76 18.76 10.7K
15:48 18.76 18.76 18.75 18.75 44.2K
15:49 18.76 18.77 18.76 18.77 27.3K
15:50 18.77 18.79 18.77 18.79 32.7K
15:51 18.79 18.79 18.78 18.78 19.9K
15:52 18.78 18.78 18.78 18.77 40.5K
15:53 18.78 18.78 18.78 18.77 30.7K
15:54 18.77 18.77 18.77 18.78 33.3K
15:55 18.77 18.77 18.75 18.75 53.3K
15:56 18.75 18.75 18.73 18.73 41.9K
15:57 18.74 18.74 18.72 18.73 33.7K
15:58 18.73 18.74 18.73 18.73 118.0K
15:59 18.74 18.74 18.73 18.73 845.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available