U.S. markets closed

Albertsons Companies, Inc. (ACI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.44+0.03 (+0.14%)
Al cierre: 04:00PM EDT
21.29 -0.15 (-0.70%)
Fuera de horario: 06:23PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202421.4621.4621.3321.4421.443,935,000
27 mar 202421.4321.5021.3521.4121.415,810,300
26 mar 202421.0921.4321.0721.3321.334,006,900
25 mar 202420.9121.2520.8321.0521.055,257,200
22 mar 202421.0121.0320.8620.9020.902,371,300
21 mar 202421.0021.0520.8821.0121.013,137,100
20 mar 202420.7020.9920.6720.9920.992,547,800
19 mar 202420.8720.9220.6720.7220.722,577,200
18 mar 202420.7320.9920.7020.8220.821,867,500
15 mar 202420.5520.8620.5520.8020.803,463,600
14 mar 202420.9920.9920.5020.6220.623,001,700
13 mar 202420.9221.0220.8120.9520.952,712,500
12 mar 202420.8520.9720.6220.9420.941,687,100
11 mar 202420.7920.9320.7120.8520.851,517,700
08 mar 202420.8120.9320.6120.8620.862,352,100
07 mar 202420.5720.9220.5520.7820.785,978,100
06 mar 202420.3020.5220.2520.4520.454,316,100
05 mar 202420.1620.3219.9920.2620.262,867,900
04 mar 202420.2120.2920.1120.1220.123,119,900
01 mar 202420.3020.3020.1020.2520.254,398,700
29 feb 202420.4120.5220.2120.2820.287,292,900
28 feb 202420.8420.9720.0020.5020.504,386,600
27 feb 202421.5521.5520.6120.8020.808,170,700
26 feb 202421.3921.7521.0521.5721.578,845,100
23 feb 202421.3421.5021.2721.4421.443,434,800
22 feb 202421.2221.3321.1121.2821.281,831,800
21 feb 202421.2521.3621.1321.2421.241,391,100
20 feb 202421.6621.6721.0021.2821.286,612,100
16 feb 202421.3021.6221.2721.5821.586,108,000
15 feb 202421.2621.3621.2521.3021.302,158,100
14 feb 202421.2721.3921.1521.2121.212,494,900
13 feb 202421.2621.3421.0921.2621.263,380,900
12 feb 202421.2521.3921.2521.2721.272,079,000
09 feb 202421.3321.4321.1621.2021.202,244,800
08 feb 202421.1621.4421.1621.3521.353,688,600
07 feb 202421.3221.3221.1221.2021.202,664,400
06 feb 202421.1121.3221.1021.2421.243,583,000
05 feb 202421.3021.3121.1421.2321.232,563,100
02 feb 202421.4021.4821.2921.3521.352,195,100
01 feb 202421.2521.4821.1021.4221.425,144,000
31 ene 202421.6221.6721.0721.2221.226,203,600
30 ene 202421.7221.8121.5621.6721.671,489,300
29 ene 202421.8421.9221.5621.7021.702,846,300
26 ene 202421.7721.8621.6621.8421.842,205,100
25 ene 202421.7721.8521.7521.8121.811,874,600
25 ene 20240.12 Dividendo
24 ene 202421.7921.8621.6521.8321.712,221,300
23 ene 202421.9721.9721.7521.8021.682,427,500
22 ene 202422.0122.0121.8221.9221.803,287,100
19 ene 202421.9022.0121.7222.0021.884,617,300
18 ene 202421.9122.0321.6321.9421.823,574,500
17 ene 202422.2622.4221.9422.0121.892,845,900
16 ene 202422.6222.7122.2322.2922.174,180,100
12 ene 202422.9622.9622.6422.7122.592,534,800
11 ene 202423.0523.0822.5022.8922.763,263,400
10 ene 202423.1523.1522.9623.0522.922,275,200
09 ene 202423.3523.4722.8123.1022.973,722,800
08 ene 202423.0123.0722.7622.9922.863,112,900
05 ene 202422.6023.0422.6023.0422.916,390,700
04 ene 202422.7322.8822.4822.5422.424,738,300
03 ene 202422.9122.9122.6822.7122.592,147,400
02 ene 202422.9023.0022.6022.8322.707,634,900
29 dic 202322.9023.0222.8323.0022.872,616,700
28 dic 202322.7023.0022.6922.9922.862,462,100
27 dic 202322.6922.8722.6322.7622.631,621,800
26 dic 202322.5222.9822.4522.7322.612,342,300
22 dic 202322.6322.9422.5022.5322.414,507,400
21 dic 202322.7922.8522.6522.7922.662,322,600
20 dic 202322.5622.9322.5122.7622.633,705,700
19 dic 202322.8422.8822.3422.6222.507,601,500
18 dic 202322.6522.8522.5922.8322.702,552,300
15 dic 202322.7522.9222.5822.6622.546,143,100
14 dic 202322.5322.6622.4722.6222.504,387,000
13 dic 202322.3722.5422.1022.4322.313,909,100
12 dic 202322.3722.4122.0322.1722.051,434,600
11 dic 202322.2222.3622.1322.3522.233,403,900
08 dic 202322.1222.3222.1122.1922.072,346,600
07 dic 202321.9622.1821.8822.0421.922,114,700
06 dic 202321.8021.9821.8021.8521.731,189,700
05 dic 202321.9121.9121.7521.7921.671,394,100
04 dic 202321.9922.1121.7521.7921.672,722,400
01 dic 202321.8121.9921.6921.9821.863,083,400
30 nov 202321.3021.8621.2721.7721.657,522,500
29 nov 202321.5321.5621.2621.3021.181,597,400
28 nov 202321.4921.5521.4221.4721.351,299,500
27 nov 202321.4821.5921.3421.5021.381,618,700
24 nov 202321.4021.6021.4021.4721.351,099,100
22 nov 202321.3021.4721.2621.4021.281,099,800
21 nov 202321.0021.2820.9421.2521.132,498,900
20 nov 202321.0521.0620.9120.9620.841,624,100
17 nov 202320.9821.0320.8421.0120.892,614,400
16 nov 202321.3421.3820.9420.9720.852,411,800
15 nov 202321.5021.6021.3321.4221.302,283,900
14 nov 202321.2121.4721.1821.3821.261,920,500
13 nov 202321.0921.2121.0821.1421.021,906,300
10 nov 202321.3121.4221.1621.1821.061,496,200
09 nov 202321.3921.4421.0721.2421.122,226,300
08 nov 202321.8521.9021.3621.3921.272,333,100
07 nov 202321.9822.1221.8821.9021.78799,000
06 nov 202321.9722.0821.9522.0221.901,413,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...