Albertsons Companies, Inc. - Price History

Monthly price history for ACI (Albertsons Companies, Inc.)

DateAdjusted priceReal price
May 2022 29.24 USD 29.24 USD
April 2022 31.28 USD 31.28 USD
March 2022 33.25 USD 33.25 USD
February 2022 29.01 USD 29.01 USD
January 2022 28.15 USD 28.15 USD
December 2021 30.19 USD 30.19 USD
November 2021 35.19 USD 35.19 USD
October 2021 30.95 USD 30.95 USD
September 2021 31.01 USD 31.13 USD
August 2021 30.24 USD 30.36 USD
July 2021 21.51 USD 21.60 USD
June 2021 19.48 USD 19.66 USD
May 2021 19.02 USD 19.19 USD
April 2021 18.40 USD 18.57 USD
March 2021 18.80 USD 19.07 USD
February 2021 15.94 USD 16.17 USD
January 2021 17.13 USD 17.37 USD
December 2020 17.23 USD 17.58 USD
November 2020 15.71 USD 16.03 USD
October 2020 14.40 USD 14.69 USD
September 2020 13.48 USD 13.85 USD
August 2020 13.43 USD 13.79 USD
July 2020 14.47 USD 14.86 USD
June 2020 15.35 USD 15.77 USD
May 2020 5900.00 USD 5900.00 USD
April 2020 5600.00 USD 5600.00 USD
March 2020 5500.00 USD 5500.00 USD
February 2020 6850.00 USD 6850.00 USD
January 2020 7200.00 USD 7200.00 USD
December 2019 6900.00 USD 6900.00 USD
November 2019 6900.00 USD 6900.00 USD
October 2019 6850.00 USD 6850.00 USD
September 2019 6850.00 USD 6850.00 USD
August 2019 6850.00 USD 6850.00 USD
July 2019 7000.00 USD 7000.00 USD
June 2019 7000.00 USD 7000.00 USD
May 2019 7000.00 USD 7000.00 USD
April 2019 7000.00 USD 7000.00 USD
March 2019 7000.00 USD 7000.00 USD
February 2019 6500.00 USD 6500.00 USD
January 2019 5100.00 USD 5100.00 USD
December 2018 5200.00 USD 5200.00 USD
November 2018 5600.00 USD 5600.00 USD
October 2018 5200.00 USD 5200.00 USD
September 2018 5350.00 USD 5350.00 USD
August 2018 5300.00 USD 5300.00 USD
July 2018 5150.00 USD 5150.00 USD
June 2018 5050.00 USD 5050.00 USD
May 2018 5200.00 USD 5200.00 USD
April 2018 5500.00 USD 5500.00 USD
March 2018 5500.00 USD 5500.00 USD
February 2018 5000.00 USD 5000.00 USD
January 2018 5100.00 USD 5100.00 USD
December 2017 5250.00 USD 5250.00 USD
November 2017 5550.00 USD 5550.00 USD
October 2017 5500.00 USD 5500.00 USD
September 2017 5600.00 USD 5600.00 USD
August 2017 5650.00 USD 5650.00 USD
July 2017 5800.00 USD 5800.00 USD
June 2017 5800.01 USD 5800.01 USD
May 2017 394.88 USD 394.88 USD
April 2017 5902.10 USD 5902.10 USD
March 2017 6286.00 USD 6286.00 USD
February 2017 355.39 USD 355.39 USD
January 2017 361.80 USD 361.80 USD
December 2016 6396.00 USD 6396.00 USD
November 2016 312.54 USD 312.54 USD
October 2016 316.36 USD 316.36 USD
September 2016 6388.99 USD 6388.99 USD
August 2016 332.17 USD 332.17 USD
July 2016 5705.05 USD 5705.05 USD
June 2016 347.60 USD 347.60 USD
May 2016 349.51 USD 349.51 USD
April 2016 5749.98 USD 5749.98 USD
March 2016 376.89 USD 376.89 USD
February 2016 385.50 USD 385.50 USD
December 2015 391.06 USD 391.06 USD
November 2015 352.31 USD 352.31 USD
October 2015 6010.02 USD 6010.02 USD
September 2015 403.14 USD 403.14 USD
August 2015 379.81 USD 379.81 USD
July 2015 6300.00 USD 6300.00 USD
June 2015 359.05 USD 359.05 USD
May 2015 5800.10 USD 5800.10 USD
April 2015 322.42 USD 322.42 USD
March 2015 323.14 USD 323.14 USD
February 2015 13.70 USD 1.37 USD
January 2015 5251.00 USD 5251.00 USD
December 2014 235.41 USD 235.41 USD
November 2014 5245.00 USD 5245.00 USD
October 2014 5501.00 USD 5501.00 USD
September 2014 288.97 USD 288.97 USD
August 2014 5620.00 USD 5620.00 USD
July 2014 160.97 USD 160.97 USD
June 2014 157.40 USD 157.40 USD
May 2014 5200.00 USD 5200.00 USD
April 2014 121.36 USD 121.36 USD
March 2014 93.94 USD 93.94 USD
February 2014 4584.07 USD 4584.07 USD
January 2014 4034.33 USD 4034.33 USD
December 2013 86.29 USD 86.29 USD
November 2013 4008.00 USD 4008.00 USD
October 2013 79.70 USD 79.70 USD
September 2013 81.21 USD 81.21 USD
August 2013 4050.00 USD 4050.00 USD
July 2013 73.66 USD 73.66 USD
June 2013 3481.00 USD 3481.00 USD
May 2013 3455.00 USD 3455.00 USD
April 2013 57.23 USD 57.23 USD
March 2013 55.01 USD 55.01 USD
February 2013 57.48 USD 57.48 USD
January 2013 60.42 USD 60.42 USD
December 2012 58.99 USD 58.99 USD
November 2012 3125.00 USD 3125.00 USD
October 2012 62.22 USD 62.22 USD
September 2012 2607.50 USD 2607.50 USD
August 2012 2500.01 USD 2500.01 USD
July 2012 63.15 USD 63.15 USD
June 2012 2377.75 USD 2377.75 USD
May 2012 86.50 USD 86.50 USD
April 2012 99.77 USD 99.77 USD
March 2012 109.61 USD 11.42 USD
February 2012 77.91 USD 77.91 USD
January 2012 69.15 USD 69.15 USD
December 2011 138.32 USD 14.53 USD
November 2011 86.91 USD 86.91 USD
October 2011 89.89 USD 89.89 USD
September 2011 154.83 USD 16.39 USD
August 2011 176.53 USD 18.79 USD
July 2011 265.88 USD 28.30 USD
June 2011 108.33 USD 108.33 USD
May 2011 106.40 USD 106.40 USD
April 2011 316.56 USD 33.82 USD
March 2011 107.97 USD 107.97 USD
February 2011 92.86 USD 92.86 USD
January 2011 135.62 USD 135.62 USD
December 2010 319.32 USD 34.22 USD
November 2010 153.54 USD 153.54 USD
October 2010 233.14 USD 25.07 USD
September 2010 157.59 USD 157.59 USD
August 2010 159.04 USD 159.04 USD
July 2010 214.89 USD 23.21 USD
June 2010 159.12 USD 159.12 USD
May 2010 186.02 USD 20.19 USD
April 2010 257.61 USD 27.96 USD
March 2010 199.50 USD 199.50 USD
February 2010 194.95 USD 21.25 USD
January 2010 231.10 USD 25.19 USD
December 2009 213.39 USD 23.26 USD
November 2009 196.53 USD 21.51 USD
October 2009 212.61 USD 23.27 USD
September 2009 175.60 USD 175.60 USD
August 2009 176.40 USD 176.40 USD
July 2009 164.88 USD 18.14 USD
June 2009 181.42 USD 181.42 USD
May 2009 157.43 USD 17.41 USD
April 2009 155.97 USD 155.97 USD
March 2009 147.37 USD 147.37 USD
February 2009 129.48 USD 14.41 USD
January 2009 142.33 USD 15.84 USD
December 2008 132.44 USD 14.74 USD
November 2008 122.31 USD 13.70 USD
October 2008 165.16 USD 18.50 USD
September 2008 357.55 USD 40.05 USD
August 2008 480.22 USD 53.88 USD
July 2008 170.00 USD 170.00 USD
June 2008 102.53 USD 102.53 USD
May 2008 548.32 USD 61.61 USD
April 2008 81.80 USD 81.80 USD
March 2008 77.72 USD 77.72 USD
February 2008 487.97 USD 54.90 USD
January 2008 56.46 USD 56.46 USD
December 2007 388.24 USD 43.68 USD
November 2007 320.97 USD 36.18 USD
October 2007 54.48 USD 54.48 USD
September 2007 294.80 USD 33.23 USD
August 2007 269.58 USD 30.46 USD
July 2007 33.49 USD 33.49 USD
June 2007 309.31 USD 34.95 USD
May 2007 26.49 USD 26.49 USD
April 2007 26.35 USD 26.35 USD
March 2007 278.84 USD 31.56 USD
February 2007 25.88 USD 25.88 USD
January 2007 27.66 USD 27.66 USD
December 2006 270.30 USD 30.65 USD
November 2006 23.44 USD 23.44 USD
October 2006 22.97 USD 22.97 USD
September 2006 241.68 USD 27.45 USD
August 2006 23.47 USD 23.47 USD
July 2006 22.57 USD 22.57 USD
June 2006 348.71 USD 39.68 USD
May 2006 20.83 USD 20.83 USD
April 2006 434.21 USD 98.94 USD
March 2006 328.14 USD 74.77 USD
February 2006 22.30 USD 22.30 USD
January 2006 22.64 USD 22.64 USD
December 2005 344.79 USD 78.65 USD
November 2005 23.81 USD 23.81 USD
October 2005 24.11 USD 24.11 USD
September 2005 297.74 USD 67.99 USD
August 2005 25.15 USD 25.15 USD
July 2005 240.37 USD 54.96 USD
June 2005 238.71 USD 54.58 USD
May 2005 27.12 USD 27.12 USD
April 2005 203.47 USD 46.60 USD
March 2005 191.42 USD 43.84 USD
February 2005 28.50 USD 28.50 USD
January 2005 151.02 USD 34.65 USD
December 2004 150.32 USD 34.49 USD
November 2004 163.36 USD 37.56 USD
October 2004 151.79 USD 34.90 USD
September 2004 30.77 USD 30.77 USD
August 2004 29.47 USD 29.47 USD
July 2004 136.27 USD 31.41 USD
June 2004 26.59 USD 26.59 USD
May 2004 133.65 USD 30.88 USD
April 2004 143.86 USD 33.24 USD
March 2004 22.30 USD 22.30 USD
February 2004 118.49 USD 27.43 USD
January 2004 128.68 USD 29.79 USD
December 2003 136.24 USD 31.54 USD
November 2003 112.07 USD 26.00 USD
October 2003 99.31 USD 23.04 USD
September 2003 18.82 USD 18.82 USD
August 2003 91.75 USD 21.34 USD
July 2003 18.25 USD 18.25 USD
June 2003 18.45 USD 18.45 USD
May 2003 90.77 USD 21.17 USD
April 2003 18.45 USD 18.45 USD
March 2003 17.08 USD 17.08 USD
February 2003 78.23 USD 18.30 USD
January 2003 77.76 USD 18.19 USD
December 2002 91.10 USD 21.31 USD
November 2002 80.99 USD 19.00 USD
October 2002 17.91 USD 17.91 USD
September 2002 18.58 USD 18.58 USD
August 2002 82.86 USD 19.50 USD
July 2002 18.85 USD 18.85 USD
June 2002 91.99 USD 21.65 USD
May 2002 101.56 USD 23.96 USD
April 2002 96.00 USD 22.65 USD
March 2002 18.38 USD 18.38 USD
February 2002 16.64 USD 16.64 USD
January 2002 82.18 USD 19.45 USD
December 2001 90.29 USD 21.37 USD
November 2001 89.82 USD 21.32 USD
October 2001 17.88 USD 17.88 USD
September 2001 62.85 USD 14.92 USD
August 2001 78.48 USD 18.69 USD
July 2001 78.06 USD 18.59 USD
June 2001 98.26 USD 23.40 USD
May 2001 139.57 USD 33.30 USD
April 2001 148.00 USD 35.31 USD
March 2001 113.17 USD 27.00 USD
February 2001 98.34 USD 23.52 USD
January 2001 18.42 USD 18.42 USD
December 2000 53.57 USD 12.81 USD
November 2000 18.18 USD 18.18 USD
October 2000 19.02 USD 19.02 USD
September 2000 10.65 USD 10.65 USD
August 2000 10.65 USD 10.65 USD
July 2000 10.65 USD 10.65 USD
June 2000 10.65 USD 10.65 USD
May 2000 10.65 USD 10.65 USD
April 2000 10.65 USD 10.65 USD
March 2000 10.65 USD 10.65 USD
February 2000 10.08 USD 10.08 USD
January 2000 9.34 USD 9.34 USD
December 1999 39.01 USD 9.63 USD
November 1999 42.05 USD 10.38 USD
October 1999 44.37 USD 11.06 USD
September 1999 56.15 USD 14.00 USD
August 1999 56.90 USD 14.19 USD
July 1999 52.46 USD 13.19 USD
June 1999 55.69 USD 14.00 USD
May 1999 55.20 USD 13.88 USD
April 1999 52.29 USD 13.25 USD
March 1999 51.30 USD 13.00 USD
February 1999 41.72 USD 10.69 USD
January 1999 51.23 USD 13.13 USD
December 1998 68.31 USD 17.50 USD
November 1998 71.48 USD 18.31 USD
October 1998 68.37 USD 17.63 USD
September 1998 71.76 USD 18.50 USD
August 1998 84.37 USD 21.75 USD
July 1998 84.15 USD 21.81 USD
June 1998 97.17 USD 25.19 USD
May 1998 94.76 USD 24.56 USD
April 1998 99.38 USD 25.88 USD
March 1998 103.94 USD 27.06 USD
February 1998 101.10 USD 26.44 USD
January 1998 103.73 USD 27.13 USD
December 1997 108.51 USD 28.38 USD
November 1997 100.86 USD 26.38 USD
October 1997 101.15 USD 26.56 USD
September 1997 109.72 USD 28.81 USD
August 1997 105.68 USD 27.75 USD
July 1997 107.38 USD 28.31 USD
June 1997 104.77 USD 27.63 USD
May 1997 101.45 USD 26.75 USD
April 1997 99.59 USD 26.38 USD
March 1997 91.57 USD 24.25 USD
February 1997 100.55 USD 26.75 USD
January 1997 103.84 USD 27.63 USD
December 1996 104.31 USD 27.75 USD
November 1996 95.38 USD 25.38 USD
October 1996 89.32 USD 23.88 USD
September 1996 90.72 USD 24.25 USD
August 1996 85.61 USD 23.00 USD
July 1996 87.47 USD 23.50 USD
June 1996 88.87 USD 23.88 USD
May 1996 90.27 USD 24.25 USD
April 1996 87.03 USD 23.50 USD
March 1996 85.65 USD 23.13 USD
February 1996 81.99 USD 22.25 USD
January 1996 78.30 USD 21.25 USD
December 1995 77.38 USD 21.00 USD
November 1995 87.98 USD 23.88 USD
October 1995 86.62 USD 23.63 USD
September 1995 110.92 USD 30.25 USD
August 1995 105.00 USD 28.75 USD
July 1995 103.63 USD 28.38 USD
June 1995 99.07 USD 27.13 USD
May 1995 99.52 USD 27.25 USD
April 1995 104.09 USD 28.63 USD
March 1995 103.64 USD 28.50 USD
February 1995 97.77 USD 27.00 USD
January 1995 104.56 USD 28.88 USD
December 1994 102.30 USD 28.25 USD
November 1994 106.83 USD 29.50 USD
October 1994 107.77 USD 29.88 USD
September 1994 105.96 USD 29.38 USD
August 1994 107.86 USD 30.00 USD
July 1994 100.22 USD 27.88 USD
June 1994 94.37 USD 26.25 USD
May 1994 92.13 USD 25.63 USD
April 1994 97.36 USD 27.19 USD
March 1994 99.82 USD 27.88 USD
February 1994 97.68 USD 27.38 USD
January 1994 110.62 USD 31.00 USD
December 1993 110.62 USD 31.00 USD
November 1993 102.14 USD 28.63 USD
October 1993 98.68 USD 27.75 USD
September 1993 105.35 USD 29.63 USD
August 1993 92.99 USD 26.25 USD
July 1993 88.12 USD 24.88 USD
June 1993 82.36 USD 23.25 USD
May 1993 87.68 USD 24.75 USD
April 1993 85.99 USD 24.38 USD
March 1993 87.31 USD 24.75 USD
February 1993 89.61 USD 25.50 USD
January 1993 92.68 USD 26.38 USD
December 1992 92.68 USD 26.38 USD
November 1992 97.08 USD 27.63 USD
October 1992 95.43 USD 27.25 USD
September 1992 90.61 USD 25.88 USD
August 1992 85.01 USD 24.38 USD
July 1992 86.76 USD 24.88 USD
June 1992 104.19 USD 29.88 USD
May 1992 115.96 USD 33.25 USD
April 1992 124.31 USD 35.75 USD
March 1992 126.48 USD 36.38 USD
February 1992 118.31 USD 34.13 USD
January 1992 97.08 USD 28.00 USD
December 1991 114.85 USD 33.13 USD
November 1991 111.81 USD 32.25 USD
October 1991 111.04 USD 32.13 USD
September 1991 104.56 USD 30.25 USD
August 1991 99.81 USD 28.88 USD
July 1991 95.17 USD 27.63 USD
June 1991 87.41 USD 25.38 USD
May 1991 79.66 USD 23.13 USD
April 1991 83.18 USD 24.25 USD
March 1991 74.18 USD 21.63 USD
February 1991 75.12 USD 22.00 USD
January 1991 66.16 USD 19.38 USD
December 1990 77.68 USD 22.75 USD
November 1990 72.56 USD 21.25 USD
October 1990 71.80 USD 21.13 USD
September 1990 80.72 USD 23.75 USD
August 1990 73.92 USD 21.75 USD
July 1990 78.69 USD 23.25 USD
June 1990 75.30 USD 22.25 USD
May 1990 71.07 USD 21.00 USD
April 1990 64.02 USD 19.00 USD
March 1990 60.23 USD 17.88 USD
February 1990 56.59 USD 16.88 USD
January 1990 52.40 USD 15.63 USD
December 1989 53.66 USD 16.00 USD
November 1989 52.40 USD 15.63 USD
October 1989 50.85 USD 15.25 USD
September 1989 50.44 USD 15.13 USD
August 1989 48.77 USD 14.63 USD
July 1989 47.77 USD 14.38 USD
June 1989 46.52 USD 14.00 USD
May 1989 50.68 USD 15.25 USD
April 1989 46.78 USD 14.13 USD
March 1989 43.88 USD 13.25 USD
February 1989 41.23 USD 12.50 USD
January 1989 42.47 USD 12.88 USD
December 1988 38.76 USD 11.75 USD
November 1988 37.94 USD 11.50 USD
October 1988 37.36 USD 11.38 USD
September 1988 34.89 USD 10.63 USD
August 1988 35.31 USD 10.75 USD

ACI

Price: 29.24USD

52 week range price:
18.60
37.99

Dividend Yield: 1.19%

5-year range yield:
1.19%
2.70%

Forward Dividend Yield: 1.61%

Payout Ratio: 19.05%

Payout Ratio Range:
-0.24%
167.87%

Dividend Per Share: 0.48 USD

Earnings Per Share: 2.52 USD

P/E Ratio: 27.31

Exchange: NYQ

Sector: Consumer Defensive

Industry: Grocery Stores

Volume: 1.5 million

Ebitda: -

Market Capitalization: 14.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 3

Links: