NYSE · ACI · stock
Albertsons Companies, Inc. (ACI) stock price history
Every NYSE trading session of Albertsons Companies, Inc. from Jun 26, 2020 to Sep 28, 2026: 1,571 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACI adjusted close, 2020 to 2026
- $24.68
- All time high, 2021
- $19.47
- 52 week high, $10.86 low
- 1,571
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ACI key facts
- Albertsons Companies, Inc. (ACI) closed at $11.64 on Sep 28, 2026 on NYSE.
- ACI's all time high close is $24.68, set on Dec 6, 2021; its all time low close is $8.53 on Sep 18, 2020.
- ACI's 52 week range is $10.86 to $19.47.
- ACI returned -31.9% over the year to Sep 28, 2026 and -44.3% over five years.
- Since Jun 26, 2020 ACI returned +15%, +2.3% a year compounded.
- ACI's deepest drawdown was -55.3% from Dec 6, 2021 to Jul 24, 2026.
- DataCedar holds 1,571 daily sessions of ACI history from Jun 26, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ACI price chart, 2020 to 2026
ACI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -14.3% |
| 6 months | -31.1% |
| Year to date | -31.2% |
| 1 year | -31.9% |
| 3 years | -45.0% |
| 5 years | -44.3% |
| 10 years | n/a |
| Since Jun 26, 2020 | +15.4% |
| Compound annual growth, 6.3 years | +2.3% |
ACI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.68 on Dec 6, 2021
- All time low close
- $8.53 on Sep 18, 2020
- 52 week high
- $19.47 on Oct 20, 2025
- 52 week low
- $10.86 on Jul 23, 2026
- Deepest drawdown
- -55.3% from Dec 6, 2021 to Jul 24, 2026, not yet recovered
- Best single session
- +17.2% on Aug 10, 2021
- Worst single session
- -21.6% on Jul 23, 2026
- Volatility, 1 year annualised
- 40.6%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2021, +75%
- Worst calendar year
- 2024, -13%
ACI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jun 26, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.85 | $18.64 | $10.86 | $11.64 | -30.9% | 1.4B | 185 |
| 2025 | $18.77 | $22.27 | $16.24 | $16.85 | -10.0% | 1.7B | 250 |
| 2024 | $21.30 | $21.83 | $16.20 | $18.71 | -12.5% | 846M | 252 |
| 2023 | $18.93 | $22.09 | $17.51 | $21.39 | +13.4% | 900.4M | 250 |
| 2022 | $20.24 | $25.58 | $16.53 | $18.86 | -6.8% | 827.1M | 251 |
| 2021 | $11.57 | $25.38 | $10.56 | $20.24 | +75.2% | 435.7M | 252 |
| 2020 | $10.12 | $11.69 | $8.43 | $11.56 | n/a | 408.9M | 131 |
ACI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $11.64 | -5.7% |
| August 2026 | $12.35 | +6.6% |
| July 2026 | $11.58 | -14.4% |
| June 2026 | $13.53 | -13.3% |
| May 2026 | $15.61 | -7.4% |
| April 2026 | $16.85 | -0.1% |
| March 2026 | $16.87 | -4.8% |
| February 2026 | $17.72 | +7.5% |
| January 2026 | $16.48 | -2.2% |
| December 2025 | $16.85 | -6.3% |
| November 2025 | $17.99 | +3.6% |
| October 2025 | $17.36 | +1.8% |
About the ACI data
Daily bars. 1,571 sessions from Jun 26, 2020 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ACI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ACEL Accel Entertainment, Inc.
- ACH Accendra Health Inc./Va/
- ACHR Archer Aviation Inc.
- ACHR.W Archer Aviation Inc. Redeemable Warrants, each whole warrant exercisable for one Class A common stock at an exercise price of $11.50
- ACLO Tcw Aaa CLO ETF
- ACM Aecom
- ACN Accenture plc
- ACP abrdn Income Credit Strategies Fund
Common questions
ACI share price history
