名前 | Albertsons Companies Inc. Class A Common Stock |
ティッカー | ACI |
国 | United States |
上場年 | 2020.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.59 | 16.25 | 16.45 | 16.47 | 2575200.0 | 16.47 |
2021-02-12 | 16.74 | 16.39 | 16.73 | 16.49 | 1394000.0 | 16.49 |
2021-02-11 | 16.73 | 16.47 | 16.69 | 16.62 | 1267900.0 | 16.62 |
2021-02-10 | 16.86 | 16.51 | 16.75 | 16.62 | 2120800.0 | 16.62 |
2021-02-09 | 17.05 | 16.47 | 17.04 | 16.75 | 2178000.0 | 16.75 |
2021-02-08 | 17.21 | 16.65 | 16.99 | 16.84 | 1440000.0 | 16.84 |
2021-02-05 | 17.03 | 16.61 | 16.77 | 16.93 | 1228700.0 | 16.93 |
2021-02-04 | 16.9 | 16.35 | 16.6 | 16.71 | 1400900.0 | 16.71 |
2021-02-03 | 16.64 | 16.1 | 16.49 | 16.55 | 1922600.0 | 16.55 |
2021-02-02 | 17.09 | 16.33 | 17.02 | 16.48 | 4676700.0 | 16.48 |
2021-02-01 | 17.78 | 16.83 | 17.58 | 17.08 | 2735400.0 | 17.08 |
2021-01-29 | 18.4 | 17.22 | 17.82 | 17.37 | 3003900.0 | 17.37 |
2021-01-28 | 20.13 | 17.52 | 19.83 | 17.58 | 5039200.0 | 17.58 |
2021-01-27 | 20.62 | 19.28 | 19.29 | 20.42 | 7275800.0 | 20.42 |
2021-01-26 | 19.81 | 18.05 | 18.39 | 19.5 | 5196600.0 | 19.5 |
2021-01-25 | 19.28 | 17.39 | 17.41 | 18.59 | 5398400.0 | 18.59 |
2021-01-22 | 17.54 | 17.28 | 17.3 | 17.5 | 2051300.0 | 17.4 |
2021-01-21 | 17.55 | 17.3 | 17.3 | 17.38 | 1692200.0 | 17.28 |
2021-01-20 | 17.74 | 17.14 | 17.38 | 17.33 | 2969300.0 | 17.23 |
2021-01-19 | 17.87 | 17.15 | 17.37 | 17.79 | 2764000.0 | 17.69 |
2021-01-15 | 17.77 | 17.23 | 17.5 | 17.29 | 2837900.0 | 17.19 |
2021-01-14 | 17.76 | 17.08 | 17.15 | 17.46 | 2827400.0 | 17.36 |
2021-01-13 | 17.15 | 16.79 | 16.89 | 17.12 | 2670300.0 | 17.02 |
2021-01-12 | 18.25 | 16.88 | 17.59 | 17.1 | 7408000.0 | 17.0 |
2021-01-11 | 16.81 | 16.18 | 16.56 | 16.75 | 3302100.0 | 16.65 |
2021-01-08 | 16.98 | 16.15 | 16.82 | 16.61 | 2930600.0 | 16.52 |
2021-01-07 | 17.36 | 16.82 | 17.11 | 16.85 | 2577000.0 | 16.75 |
2021-01-06 | 17.64 | 17.0 | 17.12 | 17.36 | 3441300.0 | 17.26 |
2021-01-05 | 17.5 | 16.98 | 17.06 | 17.05 | 1869200.0 | 16.95 |
2021-01-04 | 17.82 | 17.01 | 17.6 | 17.12 | 2435300.0 | 17.02 |
2020-12-31 | 17.78 | 16.77 | 16.98 | 17.58 | 3086200.0 | 17.48 |
2020-12-30 | 17.57 | 16.61 | 16.75 | 16.85 | 3495000.0 | 16.75 |
2020-12-29 | 16.77 | 15.98 | 15.99 | 16.64 | 3516800.0 | 16.54 |
2020-12-28 | 16.0 | 15.71 | 15.82 | 15.98 | 1308100.0 | 15.89 |
2020-12-24 | 16.02 | 15.65 | 15.71 | 15.75 | 927800.0 | 15.66 |
2020-12-23 | 16.18 | 15.51 | 15.9 | 15.55 | 2659500.0 | 15.46 |
2020-12-22 | 15.92 | 15.39 | 15.45 | 15.81 | 1995700.0 | 15.72 |
2020-12-21 | 15.54 | 15.26 | 15.44 | 15.35 | 1638000.0 | 15.26 |
2020-12-18 | 15.69 | 15.21 | 15.63 | 15.62 | 3736800.0 | 15.53 |
2020-12-17 | 15.73 | 15.43 | 15.5 | 15.54 | 1582200.0 | 15.45 |
2020-12-16 | 15.53 | 15.21 | 15.39 | 15.41 | 1626300.0 | 15.32 |
2020-12-15 | 15.44 | 15.05 | 15.1 | 15.24 | 1694500.0 | 15.15 |
2020-12-14 | 15.59 | 15.03 | 15.38 | 15.1 | 1313400.0 | 15.01 |
2020-12-11 | 15.39 | 14.83 | 15.02 | 15.32 | 2558500.0 | 15.23 |
2020-12-10 | 15.15 | 14.7 | 14.91 | 15.09 | 2463800.0 | 15.0 |
2020-12-09 | 15.2 | 14.72 | 15.05 | 14.86 | 2736300.0 | 14.78 |
2020-12-08 | 15.08 | 14.83 | 14.85 | 14.98 | 2179100.0 | 14.89 |
2020-12-07 | 15.09 | 14.81 | 14.98 | 14.85 | 2859900.0 | 14.77 |
2020-12-04 | 15.3 | 14.89 | 15.25 | 14.95 | 2927900.0 | 14.86 |
2020-12-03 | 15.56 | 15.25 | 15.49 | 15.27 | 2301100.0 | 15.18 |
2020-12-02 | 15.9 | 15.44 | 15.74 | 15.52 | 2349700.0 | 15.43 |
2020-12-01 | 16.24 | 15.62 | 16.0 | 15.78 | 2169200.0 | 15.69 |
2020-11-30 | 16.14 | 15.72 | 15.89 | 16.03 | 2371800.0 | 15.94 |
2020-11-27 | 15.97 | 15.77 | 15.81 | 15.86 | 961100.0 | 15.77 |
2020-11-25 | 15.95 | 15.7 | 15.86 | 15.8 | 1496800.0 | 15.71 |
2020-11-24 | 16.02 | 15.84 | 15.92 | 15.9 | 1961000.0 | 15.81 |
2020-11-23 | 16.0 | 15.5 | 15.8 | 15.92 | 2463700.0 | 15.83 |
2020-11-20 | 15.99 | 15.7 | 15.77 | 15.71 | 1041600.0 | 15.62 |
2020-11-19 | 16.01 | 15.73 | 15.83 | 15.75 | 1878700.0 | 15.66 |
2020-11-18 | 15.95 | 15.61 | 15.79 | 15.75 | 1460100.0 | 15.66 |
2020-11-17 | 15.8 | 15.33 | 15.61 | 15.73 | 2182700.0 | 15.64 |
2020-11-16 | 15.66 | 15.16 | 15.16 | 15.61 | 2327200.0 | 15.52 |
2020-11-13 | 15.2 | 14.88 | 15.17 | 15.15 | 1341800.0 | 15.06 |
2020-11-12 | 15.2 | 14.95 | 15.07 | 15.13 | 1542400.0 | 15.04 |
2020-11-11 | 15.39 | 14.94 | 15.0 | 14.98 | 2286600.0 | 14.89 |
2020-11-10 | 15.05 | 14.75 | 14.79 | 14.99 | 2131600.0 | 14.9 |
2020-11-09 | 15.14 | 13.9 | 15.14 | 14.8 | 7070500.0 | 14.72 |
2020-11-06 | 15.63 | 15.38 | 15.55 | 15.49 | 1983400.0 | 15.4 |
2020-11-05 | 15.64 | 15.3 | 15.46 | 15.52 | 3005200.0 | 15.43 |
2020-11-04 | 15.52 | 15.1 | 15.12 | 15.45 | 2836100.0 | 15.36 |
2020-11-03 | 15.27 | 14.72 | 14.72 | 15.22 | 2843800.0 | 15.13 |
2020-11-02 | 14.85 | 14.23 | 14.8 | 14.66 | 3364700.0 | 14.58 |
2020-10-30 | 15.24 | 14.59 | 14.97 | 14.69 | 3627400.0 | 14.61 |
2020-10-29 | 15.26 | 14.84 | 15.03 | 15.15 | 3140200.0 | 15.06 |
2020-10-28 | 15.73 | 14.64 | 14.67 | 15.11 | 6076100.0 | 15.02 |
2020-10-27 | 15.09 | 14.75 | 14.83 | 14.89 | 2043300.0 | 14.8 |
2020-10-26 | 15.16 | 14.67 | 14.75 | 14.8 | 2975800.0 | 14.72 |
2020-10-23 | 14.84 | 14.56 | 14.72 | 14.83 | 1983300.0 | 14.75 |
2020-10-22 | 15.17 | 14.66 | 15.11 | 14.7 | 4077600.0 | 14.52 |
2020-10-21 | 15.44 | 14.96 | 15.28 | 14.98 | 4048800.0 | 14.79 |
2020-10-20 | 15.45 | 14.63 | 15.3 | 15.22 | 16484700.0 | 15.03 |
2020-10-19 | 14.78 | 14.16 | 14.78 | 14.38 | 4158700.0 | 14.2 |
2020-10-16 | 14.65 | 14.22 | 14.42 | 14.26 | 2991800.0 | 14.08 |
2020-10-15 | 14.35 | 14.07 | 14.33 | 14.29 | 3333600.0 | 14.11 |
2020-10-14 | 14.83 | 14.12 | 14.75 | 14.27 | 5508200.0 | 14.09 |
2020-10-13 | 14.76 | 14.37 | 14.58 | 14.7 | 1694700.0 | 14.52 |
2020-10-12 | 14.8 | 14.32 | 14.32 | 14.48 | 2281900.0 | 14.3 |
2020-10-09 | 14.33 | 14.04 | 14.08 | 14.26 | 1764800.0 | 14.08 |
2020-10-08 | 14.16 | 13.85 | 14.01 | 14.02 | 1616500.0 | 13.85 |
2020-10-07 | 14.03 | 13.81 | 13.91 | 13.9 | 1991000.0 | 13.73 |
2020-10-06 | 14.15 | 13.72 | 14.01 | 13.82 | 1852000.0 | 13.65 |
2020-10-05 | 14.12 | 13.84 | 13.88 | 13.9 | 4072800.0 | 13.73 |
2020-10-02 | 13.87 | 13.53 | 13.55 | 13.74 | 1903900.0 | 13.57 |
2020-10-01 | 14.04 | 13.72 | 13.85 | 13.77 | 1891800.0 | 13.6 |
2020-09-30 | 14.01 | 13.71 | 13.78 | 13.85 | 2091600.0 | 13.68 |
2020-09-29 | 13.78 | 13.53 | 13.61 | 13.75 | 1245900.0 | 13.58 |
2020-09-28 | 13.82 | 13.5 | 13.69 | 13.61 | 1893800.0 | 13.44 |
2020-09-25 | 13.56 | 13.3 | 13.51 | 13.55 | 1741800.0 | 13.38 |
2020-09-24 | 13.59 | 13.17 | 13.53 | 13.38 | 2780200.0 | 13.21 |
2020-09-23 | 14.12 | 13.6 | 14.12 | 13.62 | 2862600.0 | 13.45 |
2020-09-22 | 14.26 | 13.76 | 14.15 | 13.9 | 5573700.0 | 13.73 |
2020-09-21 | 13.81 | 13.26 | 13.48 | 13.66 | 8965900.0 | 13.49 |
2020-09-18 | 13.45 | 12.91 | 13.42 | 13.06 | 5682600.0 | 12.9 |
2020-09-17 | 13.52 | 13.1 | 13.16 | 13.31 | 2812000.0 | 13.14 |
2020-09-16 | 13.49 | 13.16 | 13.21 | 13.16 | 3118600.0 | 13.0 |
2020-09-15 | 13.92 | 13.15 | 13.83 | 13.26 | 2780600.0 | 13.09 |
2020-09-14 | 14.21 | 13.6 | 14.2 | 13.64 | 2550200.0 | 13.47 |
2020-09-11 | 14.45 | 13.88 | 14.19 | 14.15 | 2685200.0 | 13.97 |
2020-09-10 | 14.3 | 13.97 | 13.97 | 14.14 | 2734900.0 | 13.96 |
2020-09-09 | 13.95 | 13.31 | 13.32 | 13.88 | 2308100.0 | 13.71 |
2020-09-08 | 13.5 | 13.06 | 13.5 | 13.18 | 2918400.0 | 13.02 |
2020-09-04 | 13.65 | 13.12 | 13.54 | 13.51 | 2196700.0 | 13.34 |
2020-09-03 | 14.14 | 13.4 | 13.95 | 13.54 | 2487800.0 | 13.37 |
2020-09-02 | 14.12 | 13.86 | 14.07 | 14.0 | 2214000.0 | 13.83 |
2020-09-01 | 14.19 | 13.55 | 13.85 | 13.94 | 3824700.0 | 13.77 |
2020-08-31 | 14.32 | 13.77 | 14.3 | 13.79 | 2877700.0 | 13.62 |
2020-08-28 | 14.66 | 14.3 | 14.66 | 14.36 | 1592500.0 | 14.18 |
2020-08-27 | 14.73 | 14.42 | 14.65 | 14.66 | 1372300.0 | 14.48 |
2020-08-26 | 14.7 | 14.51 | 14.59 | 14.7 | 1163300.0 | 14.52 |
2020-08-25 | 14.62 | 14.38 | 14.6 | 14.59 | 2190500.0 | 14.41 |
2020-08-24 | 14.94 | 14.53 | 14.92 | 14.57 | 2729300.0 | 14.39 |
2020-08-21 | 15.05 | 14.84 | 14.93 | 14.9 | 1671700.0 | 14.71 |
2020-08-20 | 15.23 | 14.95 | 15.09 | 15.04 | 1126800.0 | 14.85 |
2020-08-19 | 15.34 | 15.05 | 15.2 | 15.19 | 1851000.0 | 15.0 |
2020-08-18 | 15.25 | 14.91 | 15.24 | 15.07 | 1625000.0 | 14.88 |
2020-08-17 | 15.23 | 14.8 | 14.87 | 14.93 | 2604700.0 | 14.74 |
2020-08-14 | 15.09 | 14.7 | 14.93 | 14.85 | 1516300.0 | 14.66 |
2020-08-13 | 14.91 | 14.6 | 14.74 | 14.9 | 1316500.0 | 14.71 |
2020-08-12 | 15.01 | 14.72 | 14.92 | 14.8 | 1518900.0 | 14.62 |
2020-08-11 | 15.44 | 14.8 | 15.39 | 14.92 | 1844000.0 | 14.73 |
2020-08-10 | 15.44 | 15.19 | 15.29 | 15.37 | 967200.0 | 15.18 |
2020-08-07 | 15.59 | 15.13 | 15.34 | 15.35 | 969000.0 | 15.16 |
2020-08-06 | 15.7 | 15.18 | 15.65 | 15.27 | 1008200.0 | 15.08 |
2020-08-05 | 15.73 | 15.15 | 15.17 | 15.47 | 2228800.0 | 15.28 |
2020-08-04 | 15.22 | 14.71 | 14.72 | 15.18 | 1867900.0 | 14.99 |
2020-08-03 | 14.95 | 14.44 | 14.92 | 14.83 | 1993600.0 | 14.64 |
2020-07-31 | 15.08 | 14.86 | 14.96 | 14.86 | 1783700.0 | 14.67 |
2020-07-30 | 15.47 | 14.94 | 15.32 | 14.95 | 2963100.0 | 14.76 |
2020-07-29 | 15.5 | 15.0 | 15.1 | 15.37 | 3183700.0 | 15.18 |
2020-07-28 | 15.32 | 15.03 | 15.3 | 15.1 | 2746200.0 | 14.91 |
2020-07-27 | 16.12 | 15.04 | 16.04 | 15.24 | 9327400.0 | 15.05 |
2020-07-24 | 16.16 | 15.9 | 16.1 | 16.11 | 2298900.0 | 15.91 |
2020-07-23 | 16.24 | 15.9 | 16.12 | 16.03 | 1841600.0 | 15.83 |
2020-07-22 | 16.0 | 15.65 | 15.9 | 16.0 | 1809100.0 | 15.8 |
2020-07-21 | 16.05 | 15.54 | 15.99 | 15.67 | 4338400.0 | 15.47 |
2020-07-20 | 15.84 | 15.3 | 15.46 | 15.59 | 1653000.0 | 15.4 |
2020-07-17 | 15.39 | 14.98 | 15.0 | 15.35 | 1209400.0 | 15.16 |
2020-07-16 | 15.14 | 14.5 | 14.52 | 14.98 | 2178900.0 | 14.79 |
2020-07-15 | 14.9 | 14.17 | 14.67 | 14.62 | 2558400.0 | 14.44 |
2020-07-14 | 14.72 | 13.72 | 13.92 | 14.59 | 4127600.0 | 14.41 |
2020-07-13 | 14.6 | 13.93 | 14.6 | 14.0 | 4380100.0 | 13.83 |
2020-07-10 | 14.86 | 14.11 | 14.77 | 14.6 | 6979300.0 | 14.42 |
2020-07-09 | 15.19 | 14.73 | 15.11 | 14.75 | 5107100.0 | 14.57 |
2020-07-08 | 15.31 | 15.04 | 15.11 | 15.16 | 3691500.0 | 14.97 |
2020-07-07 | 15.44 | 15.1 | 15.4 | 15.18 | 4228000.0 | 14.99 |
2020-07-06 | 15.78 | 15.38 | 15.78 | 15.52 | 3460800.0 | 15.33 |
2020-07-02 | 15.89 | 15.6 | 15.82 | 15.81 | 7213100.0 | 15.61 |
2020-07-01 | 15.89 | 15.55 | 15.79 | 15.76 | 3415200.0 | 15.56 |
2020-06-30 | 15.9 | 15.45 | 15.57 | 15.77 | 5047200.0 | 15.57 |
2020-06-29 | 16.01 | 15.5 | 15.89 | 15.57 | 7374000.0 | 15.38 |
2020-06-26 | 16.5 | 15.31 | 15.5 | 15.45 | 37289500.0 | 15.26 |