Historical Stock Price
ACI historical stock prices picture
Albertsons Companies (ACI) has the following price history information. Looking back at ACI historical stock prices for the last five trading days, on July 03, 2025, ACI opened at $21.92, traded as high as $22.00 and as low as $21.79, and closed at $21.93. Trading volume was a total of 2.72M shares. On July 07, 2025, ACI opened at $22.00, traded as high as $22.75 and as low as $21.87, and closed at $22.74. Trading volume was a total of 8.79M shares. On July 08, 2025, ACI opened at $22.64, traded as high as $22.78 and as low as $22.11, and closed at $22.16. Trading volume was a total of 8.81M shares. On July 09, 2025, ACI opened at $22.12, traded as high as $22.36 and as low as $22.06, and closed at $22.33. Trading volume was a total of 4.42M shares. On July 10, 2025, ACI opened at $22.36, traded as high as $22.49 and as low as $22.14, and closed at $22.28. Trading volume was a total of 5.02M shares.

ACI Historical Stock Prices By Date:

ACI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Albertsons Companies shares, starting with a $10,000 purchase of ACI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/26/2020
End date: 07/10/2025
Start price/share: $15.45
End price/share: $22.28
Starting shares: 647.25
Ending shares: 947.75
Dividends reinvested/share: $9.01
Total return: 111.16%
Average Annual Total Return: 15.98%
Starting investment: $10,000.00
Ending investment: $21,113.56
Years: 5.04
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/26/2020
End date: 07/10/2025
Start price/share: $15.45
End price/share: $22.28
Dividends collected/share: $9.01
Total return: 102.52%
Average Annual Total Return: 15.03%
Starting investment: $10,000.00
Ending investment: $20,256.05
Years: 5.04
Date Open High Low Close Volume
07/03/2025 $21.92 $22.00 $21.79 $21.93 2.72M
07/07/2025 $22.00 $22.75 $21.87 $22.74 8.79M
07/08/2025 $22.64 $22.78 $22.11 $22.16 8.81M
07/09/2025 $22.12 $22.36 $22.06 $22.33 4.42M
07/10/2025 $22.36 $22.49 $22.14 $22.28 5.02M
Albertsons Companies, Inc. is a food and drug retailer in the U.S.. Co. is engaged in the operation of food and drug retail stores that offer grocery products, general merchandise, health and beauty care products, pharmacy, fuel and other items and services in its stores or through digital channels. Co. operates approximately 2,269 stores across 34 states and the District of Columbia under 20 banners including Albertsons, Safeway, Vons, Pavilions, Randalls, Tom Thumb, Carrs, Jewel-Osco, Acme, Shaw's, Star Market, United Supermarkets, Market Street, Haggen, Kings Food Markets, and others.
Date Close
07/03/2025$21.93
07/07/2025$22.74
07/08/2025$22.16
07/09/2025$22.33
07/10/2025$22.28
ACI is categorized under the Services sector; below are some other companies in the same sector:

ADSW Historical Stock Prices
ADT Historical Stock Prices
ADV Historical Stock Prices
AEO Historical Stock Prices
AESE Historical Stock Prices
AFCE Historical Stock Prices
AGAE Historical Stock Prices
AGH Historical Stock Prices
AHC Historical Stock Prices
AIU Historical Stock Prices

Also explore: ACI shares outstanding history

Email EnvelopeFree ACI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ACI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.