Albertsons Companies, Inc.
ACINYSEConsumer Defensive● Active
$16.14
$-0.22(-1.34%)
Market Cap$8.0B
P/E Ratio—
52W High$22.78
52W Low$15.36
Albertsons Companies, Inc.（ACI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aci · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$37.99
Mar 7, 2022
-57.5% from here
5-Year Low5Y
$15.36
Jun 1, 2026
+5.1% from low
IPO Priceadj.
$15.45
Jun 26, 2020
+4.5% since IPO
1 Year Ago
$21.22
Jun 9, 2025
-23.9% in 1Y
5 Years Ago
$20.96
Jun 9, 2021
-23.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ACI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.16 | $16.31 | $16.13 | $16.14 | $16.14 | 4.2M | -0.12% |
| Jun 5, 2026 | $16.05 | $16.39 | $16.05 | $16.36 | $16.36 | 4.9M | +1.93% |
| Jun 4, 2026 | $15.92 | $16.22 | $15.77 | $15.88 | $15.88 | 5.0M | -0.25% |
| Jun 3, 2026 | $15.56 | $15.92 | $15.56 | $15.71 | $15.71 | 5.3M | +0.96% |
| Jun 2, 2026 | $15.40 | $15.76 | $15.40 | $15.59 | $15.59 | 4.3M | +1.23% |
| Jun 1, 2026 | $15.67 | $15.67 | $15.36 | $15.47 | $15.47 | 6.8M | -1.28% |
| May 29, 2026 | $15.89 | $15.93 | $15.44 | $15.61 | $15.61 | 9.9M | -1.76% |
| May 28, 2026 | $16.13 | $16.27 | $15.85 | $15.92 | $15.92 | 4.9M | -1.30% |
| May 27, 2026 | $15.80 | $16.31 | $15.74 | $16.03 | $16.03 | 5.3M | +1.46% |
| May 26, 2026 | $16.08 | $16.23 | $15.60 | $15.73 | $15.73 | 7.3M | -2.18% |
| May 22, 2026 | $16.51 | $16.61 | $16.13 | $16.21 | $16.21 | 6.5M | -1.82% |
| May 21, 2026 | $16.44 | $16.44 | $15.93 | $16.27 | $16.27 | 9.7M | -1.03% |
| May 20, 2026 | $17.07 | $17.17 | $16.82 | $17.05 | $17.05 | 5.1M | -0.12% |
| May 19, 2026 | $16.87 | $17.68 | $16.71 | $17.20 | $17.20 | 9.9M | +1.96% |
| May 18, 2026 | $16.40 | $16.88 | $16.39 | $16.81 | $16.81 | 4.0M | +2.50% |
| May 15, 2026 | $16.69 | $16.73 | $16.39 | $16.40 | $16.40 | 4.5M | -1.74% |
| May 14, 2026 | $16.59 | $16.84 | $16.44 | $16.51 | $16.51 | 5.1M | -0.48% |
| May 13, 2026 | $15.80 | $16.58 | $15.79 | $16.54 | $16.54 | 6.0M | +4.68% |
| May 12, 2026 | $16.02 | $16.05 | $15.55 | $15.92 | $15.92 | 12.3M | -0.62% |
| May 11, 2026 | $16.06 | $16.08 | $15.80 | $15.92 | $15.92 | 4.3M | -0.87% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ACI
Jan 1 → Dec 31 · 6 years2026-6.0%$17.17 → $16.14
-6.0%
2025-12.8%$19.70 → $17.17
-12.8%
2024-14.2%$22.90 → $19.64
-14.2%
2023+10.5%$20.81 → $23.00
+10.5%
2022-31.3%$30.19 → $20.74
-31.3%
2021+44.6%$20.88 → $30.19
+44.6%
Best Year2021 · +44.6%
Worst Year2022 · -31.3%
Positive Years2 / 6
Avg Annual Return-1.5%
6Y Total Return-22.7%
6Y CAGR~-4.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in ACI?
If you invested $1,000 in ACI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,045
Total Return+4.5%
CAGR~+0.7% / yr
Profit+$45
Based on Jun 26, 2020 · $15.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Albertsons Companies, Inc.（ACI）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACI 历史股价FMP 日线复权 OHLCV