Albertsons Companies, Inc. - Price History
Monthly price history for ACI (Albertsons Companies, Inc.)
Date | Adjusted price | Real 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:
Dividend Yield: 1.19%
5-year range yield:
Forward Dividend Yield: 1.61%
Payout Ratio: 19.05%
Payout Ratio Range:
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