Albertsons Companies, Inc. (ACI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 20.39 | 20.42 | 20.16 | 20.32 | 20.32 | 3,062,087 |
| 22 abr 2024 | 20.49 | 20.49 | 20.06 | 20.23 | 20.23 | 3,578,300 |
| 19 abr 2024 | 20.46 | 20.47 | 20.31 | 20.35 | 20.35 | 1,845,300 |
| 18 abr 2024 | 20.43 | 20.57 | 20.32 | 20.46 | 20.46 | 2,074,800 |
| 17 abr 2024 | 20.22 | 20.50 | 20.22 | 20.44 | 20.44 | 1,606,900 |
| 16 abr 2024 | 20.24 | 20.33 | 20.14 | 20.21 | 20.21 | 2,187,400 |
| 15 abr 2024 | 20.44 | 20.47 | 20.15 | 20.24 | 20.24 | 2,911,800 |
| 12 abr 2024 | 20.66 | 20.70 | 20.13 | 20.38 | 20.38 | 3,622,000 |
| 11 abr 2024 | 20.89 | 20.91 | 20.59 | 20.67 | 20.67 | 2,705,500 |
| 10 abr 2024 | 20.83 | 20.90 | 20.70 | 20.86 | 20.86 | 4,105,400 |
| 09 abr 2024 | 20.99 | 21.00 | 20.84 | 20.93 | 20.93 | 1,722,400 |
| 08 abr 2024 | 21.07 | 21.10 | 20.85 | 20.96 | 20.96 | 5,549,100 |
| 05 abr 2024 | 21.12 | 21.13 | 20.83 | 21.03 | 21.03 | 3,122,500 |
| 04 abr 2024 | 21.30 | 21.40 | 21.03 | 21.13 | 21.13 | 1,862,000 |
| 03 abr 2024 | 21.23 | 21.33 | 21.08 | 21.23 | 21.23 | 1,444,500 |
| 02 abr 2024 | 21.22 | 21.29 | 21.03 | 21.09 | 21.09 | 2,740,500 |
| 01 abr 2024 | 21.52 | 21.52 | 21.25 | 21.30 | 21.30 | 3,429,700 |
| 28 mar 2024 | 21.46 | 21.46 | 21.33 | 21.44 | 21.44 | 3,935,000 |
| 27 mar 2024 | 21.43 | 21.50 | 21.35 | 21.41 | 21.41 | 5,810,300 |
| 26 mar 2024 | 21.09 | 21.43 | 21.07 | 21.33 | 21.33 | 4,006,900 |
| 25 mar 2024 | 20.91 | 21.25 | 20.83 | 21.05 | 21.05 | 5,257,200 |
| 22 mar 2024 | 21.01 | 21.03 | 20.86 | 20.90 | 20.90 | 2,371,300 |
| 21 mar 2024 | 21.00 | 21.05 | 20.88 | 21.01 | 21.01 | 3,137,100 |
| 20 mar 2024 | 20.70 | 20.99 | 20.67 | 20.99 | 20.99 | 2,547,800 |
| 19 mar 2024 | 20.87 | 20.92 | 20.67 | 20.72 | 20.72 | 2,577,200 |
| 18 mar 2024 | 20.73 | 20.99 | 20.70 | 20.82 | 20.82 | 1,867,500 |
| 15 mar 2024 | 20.55 | 20.86 | 20.55 | 20.80 | 20.80 | 3,463,600 |
| 14 mar 2024 | 20.99 | 20.99 | 20.50 | 20.62 | 20.62 | 3,001,700 |
| 13 mar 2024 | 20.92 | 21.02 | 20.81 | 20.95 | 20.95 | 2,712,500 |
| 12 mar 2024 | 20.85 | 20.97 | 20.62 | 20.94 | 20.94 | 1,687,100 |
| 11 mar 2024 | 20.79 | 20.93 | 20.71 | 20.85 | 20.85 | 1,517,700 |
| 08 mar 2024 | 20.81 | 20.93 | 20.61 | 20.86 | 20.86 | 2,352,100 |
| 07 mar 2024 | 20.57 | 20.92 | 20.55 | 20.78 | 20.78 | 5,978,100 |
| 06 mar 2024 | 20.30 | 20.52 | 20.25 | 20.45 | 20.45 | 4,316,100 |
| 05 mar 2024 | 20.16 | 20.32 | 19.99 | 20.26 | 20.26 | 2,867,900 |
| 04 mar 2024 | 20.21 | 20.29 | 20.11 | 20.12 | 20.12 | 3,119,900 |
| 01 mar 2024 | 20.30 | 20.30 | 20.10 | 20.25 | 20.25 | 4,398,700 |
| 29 feb 2024 | 20.41 | 20.52 | 20.21 | 20.28 | 20.28 | 7,292,900 |
| 28 feb 2024 | 20.84 | 20.97 | 20.00 | 20.50 | 20.50 | 4,386,600 |
| 27 feb 2024 | 21.55 | 21.55 | 20.61 | 20.80 | 20.80 | 8,170,700 |
| 26 feb 2024 | 21.39 | 21.75 | 21.05 | 21.57 | 21.57 | 8,845,100 |
| 23 feb 2024 | 21.34 | 21.50 | 21.27 | 21.44 | 21.44 | 3,434,800 |
| 22 feb 2024 | 21.22 | 21.33 | 21.11 | 21.28 | 21.28 | 1,831,800 |
| 21 feb 2024 | 21.25 | 21.36 | 21.13 | 21.24 | 21.24 | 1,391,100 |
| 20 feb 2024 | 21.66 | 21.67 | 21.00 | 21.28 | 21.28 | 6,612,100 |
| 16 feb 2024 | 21.30 | 21.62 | 21.27 | 21.58 | 21.58 | 6,108,000 |
| 15 feb 2024 | 21.26 | 21.36 | 21.25 | 21.30 | 21.30 | 2,158,100 |
| 14 feb 2024 | 21.27 | 21.39 | 21.15 | 21.21 | 21.21 | 2,494,900 |
| 13 feb 2024 | 21.26 | 21.34 | 21.09 | 21.26 | 21.26 | 3,380,900 |
| 12 feb 2024 | 21.25 | 21.39 | 21.25 | 21.27 | 21.27 | 2,079,000 |
| 09 feb 2024 | 21.33 | 21.43 | 21.16 | 21.20 | 21.20 | 2,244,800 |
| 08 feb 2024 | 21.16 | 21.44 | 21.16 | 21.35 | 21.35 | 3,688,600 |
| 07 feb 2024 | 21.32 | 21.32 | 21.12 | 21.20 | 21.20 | 2,664,400 |
| 06 feb 2024 | 21.11 | 21.32 | 21.10 | 21.24 | 21.24 | 3,583,000 |
| 05 feb 2024 | 21.30 | 21.31 | 21.14 | 21.23 | 21.23 | 2,563,100 |
| 02 feb 2024 | 21.40 | 21.48 | 21.29 | 21.35 | 21.35 | 2,195,100 |
| 01 feb 2024 | 21.25 | 21.48 | 21.10 | 21.42 | 21.42 | 5,144,000 |
| 31 ene 2024 | 21.62 | 21.67 | 21.07 | 21.22 | 21.22 | 6,203,600 |
| 30 ene 2024 | 21.72 | 21.81 | 21.56 | 21.67 | 21.67 | 1,489,300 |
| 29 ene 2024 | 21.84 | 21.92 | 21.56 | 21.70 | 21.70 | 2,846,300 |
| 26 ene 2024 | 21.77 | 21.86 | 21.66 | 21.84 | 21.84 | 2,205,100 |
| 25 ene 2024 | 21.77 | 21.85 | 21.75 | 21.81 | 21.81 | 1,874,600 |
| 25 ene 2024 | 0.12 Dividendo | |||||
| 24 ene 2024 | 21.79 | 21.86 | 21.65 | 21.83 | 21.71 | 2,221,300 |
| 23 ene 2024 | 21.97 | 21.97 | 21.75 | 21.80 | 21.68 | 2,427,500 |
| 22 ene 2024 | 22.01 | 22.01 | 21.82 | 21.92 | 21.80 | 3,287,100 |
| 19 ene 2024 | 21.90 | 22.01 | 21.72 | 22.00 | 21.88 | 4,617,300 |
| 18 ene 2024 | 21.91 | 22.03 | 21.63 | 21.94 | 21.82 | 3,574,500 |
| 17 ene 2024 | 22.26 | 22.42 | 21.94 | 22.01 | 21.89 | 2,845,900 |
| 16 ene 2024 | 22.62 | 22.71 | 22.23 | 22.29 | 22.17 | 4,180,100 |
| 12 ene 2024 | 22.96 | 22.96 | 22.64 | 22.71 | 22.59 | 2,534,800 |
| 11 ene 2024 | 23.05 | 23.08 | 22.50 | 22.89 | 22.76 | 3,263,400 |
| 10 ene 2024 | 23.15 | 23.15 | 22.96 | 23.05 | 22.92 | 2,275,200 |
| 09 ene 2024 | 23.35 | 23.47 | 22.81 | 23.10 | 22.97 | 3,722,800 |
| 08 ene 2024 | 23.01 | 23.07 | 22.76 | 22.99 | 22.86 | 3,112,900 |
| 05 ene 2024 | 22.60 | 23.04 | 22.60 | 23.04 | 22.91 | 6,390,700 |
| 04 ene 2024 | 22.73 | 22.88 | 22.48 | 22.54 | 22.42 | 4,738,300 |
| 03 ene 2024 | 22.91 | 22.91 | 22.68 | 22.71 | 22.59 | 2,147,400 |
| 02 ene 2024 | 22.90 | 23.00 | 22.60 | 22.83 | 22.70 | 7,634,900 |
| 29 dic 2023 | 22.90 | 23.02 | 22.83 | 23.00 | 22.87 | 2,616,700 |
| 28 dic 2023 | 22.70 | 23.00 | 22.69 | 22.99 | 22.86 | 2,462,100 |
| 27 dic 2023 | 22.69 | 22.87 | 22.63 | 22.76 | 22.63 | 1,621,800 |
| 26 dic 2023 | 22.52 | 22.98 | 22.45 | 22.73 | 22.61 | 2,342,300 |
| 22 dic 2023 | 22.63 | 22.94 | 22.50 | 22.53 | 22.41 | 4,507,400 |
| 21 dic 2023 | 22.79 | 22.85 | 22.65 | 22.79 | 22.66 | 2,322,600 |
| 20 dic 2023 | 22.56 | 22.93 | 22.51 | 22.76 | 22.63 | 3,705,700 |
| 19 dic 2023 | 22.84 | 22.88 | 22.34 | 22.62 | 22.50 | 7,601,500 |
| 18 dic 2023 | 22.65 | 22.85 | 22.59 | 22.83 | 22.70 | 2,552,300 |
| 15 dic 2023 | 22.75 | 22.92 | 22.58 | 22.66 | 22.54 | 6,143,100 |
| 14 dic 2023 | 22.53 | 22.66 | 22.47 | 22.62 | 22.50 | 4,387,000 |
| 13 dic 2023 | 22.37 | 22.54 | 22.10 | 22.43 | 22.31 | 3,909,100 |
| 12 dic 2023 | 22.37 | 22.41 | 22.03 | 22.17 | 22.05 | 1,434,600 |
| 11 dic 2023 | 22.22 | 22.36 | 22.13 | 22.35 | 22.23 | 3,403,900 |
| 08 dic 2023 | 22.12 | 22.32 | 22.11 | 22.19 | 22.07 | 2,346,600 |
| 07 dic 2023 | 21.96 | 22.18 | 21.88 | 22.04 | 21.92 | 2,114,700 |
| 06 dic 2023 | 21.80 | 21.98 | 21.80 | 21.85 | 21.73 | 1,189,700 |
| 05 dic 2023 | 21.91 | 21.91 | 21.75 | 21.79 | 21.67 | 1,394,100 |
| 04 dic 2023 | 21.99 | 22.11 | 21.75 | 21.79 | 21.67 | 2,722,400 |
| 01 dic 2023 | 21.81 | 21.99 | 21.69 | 21.98 | 21.86 | 3,083,400 |
| 30 nov 2023 | 21.30 | 21.86 | 21.27 | 21.77 | 21.65 | 7,522,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.