Albertsons Companies Inc. Class A Common Stockのデータ

Albertsons Companies Inc. Class A Common Stockの基本情報

名前 Albertsons Companies Inc. Class A Common Stock
ティッカー ACI
United States
上場年 2020.0
セクター Consumer Services

Albertsons Companies Inc. Class A Common Stockの過去1年の値動き

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