Albertsons Companies, Inc. ( ACI) - Price History
Monthly price history for ACI (Albertsons Companies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $14.72 | $14.72 |
| June 2026 | $13.53 | $13.53 |
| May 2026 | $15.61 | $15.61 |
| April 2026 | $16.85 | $16.85 |
| March 2026 | $16.87 | $17.04 |
| February 2026 | $17.72 | $17.90 |
| January 2026 | $16.48 | $16.65 |
| December 2025 | $16.85 | $17.17 |
| November 2025 | $17.99 | $18.33 |
| October 2025 | $17.36 | $17.69 |
| September 2025 | $17.05 | $17.51 |
| August 2025 | $18.95 | $19.46 |
| July 2025 | $18.71 | $19.22 |
| June 2025 | $20.79 | $21.51 |
| May 2025 | $21.48 | $22.23 |
| April 2025 | $21.24 | $21.98 |
| March 2025 | $21.11 | $21.99 |
| February 2025 | $20.20 | $21.04 |
| January 2025 | $19.25 | $20.05 |
| December 2024 | $18.71 | $19.64 |
| November 2024 | $18.91 | $19.85 |
| October 2024 | $17.24 | $18.10 |
| September 2024 | $17.49 | $18.48 |
| August 2024 | $18.57 | $19.62 |
| July 2024 | $18.77 | $19.83 |
| June 2024 | $18.58 | $19.75 |
| May 2024 | $19.42 | $20.64 |
| April 2024 | $19.20 | $20.40 |
| March 2024 | $20.05 | $21.44 |
| February 2024 | $18.97 | $20.28 |
| January 2024 | $19.85 | $21.22 |
| December 2023 | $21.39 | $23 |
| November 2023 | $20.25 | $21.77 |
| October 2023 | $20.18 | $21.70 |
| September 2023 | $21.04 | $22.75 |
| August 2023 | $20.72 | $22.40 |
| July 2023 | $20.10 | $21.73 |
| June 2023 | $20.08 | $21.82 |
| May 2023 | $18.73 | $20.36 |
| April 2023 | $19.23 | $20.90 |
| March 2023 | $19.01 | $20.78 |
| February 2023 | $18.18 | $19.88 |
| January 2023 | $19.39 | $21.20 |
| December 2022 | $18.86 | $20.74 |
| November 2022 | $19.06 | $20.95 |
| October 2022 | $18.65 | $20.51 |
| September 2022 | $16.88 | $24.86 |
| August 2022 | $18.68 | $27.51 |
| July 2022 | $18.23 | $26.85 |
| June 2022 | $18.06 | $26.72 |
| May 2022 | $20.65 | $30.55 |
| April 2022 | $21.14 | $31.28 |
| March 2022 | $22.39 | $33.25 |
| February 2022 | $19.63 | $29.15 |
| January 2022 | $18.96 | $28.15 |
| December 2021 | $20.24 | $30.19 |
| November 2021 | $23.60 | $35.19 |
| October 2021 | $20.75 | $30.95 |
| September 2021 | $20.79 | $31.13 |
| August 2021 | $20.28 | $30.36 |
| July 2021 | $14.43 | $21.60 |
| June 2021 | $13.06 | $19.66 |
| May 2021 | $12.75 | $19.19 |
| April 2021 | $12.34 | $18.57 |
| March 2021 | $12.61 | $19.07 |
| February 2021 | $10.69 | $16.17 |
| January 2021 | $11.48 | $17.37 |
| December 2020 | $11.56 | $17.58 |
| November 2020 | $10.54 | $16.03 |
| October 2020 | $9.66 | $14.69 |
| September 2020 | $9.04 | $13.85 |
| August 2020 | $9 | $13.79 |
| July 2020 | $9.70 | $14.86 |
| June 2020 | $10.30 | $15.77 |
| May 2020 | $5,900 | $5,900 |
| April 2020 | $5,600 | $5,600 |
| March 2020 | $5,500 | $5,500 |
| February 2020 | $6,850 | $6,850 |
| January 2020 | $7,200 | $7,200 |
| December 2019 | $6,900 | $6,900 |
| November 2019 | $6,900 | $6,900 |
| October 2019 | $6,850 | $6,850 |
| September 2019 | $6,850 | $6,850 |
| August 2019 | $6,850 | $6,850 |
| July 2019 | $7,000 | $7,000 |
| June 2019 | $7,000 | $7,000 |
| May 2019 | $7,000 | $7,000 |
| April 2019 | $7,000 | $7,000 |
| March 2019 | $7,000 | $7,000 |
| February 2019 | $6,500 | $6,500 |
| January 2019 | $5,100 | $5,100 |
| December 2018 | $5,200 | $5,200 |
| November 2018 | $5,600 | $5,600 |
| October 2018 | $5,200 | $5,200 |
| September 2018 | $5,350 | $5,350 |
| August 2018 | $5,300 | $5,300 |
| July 2018 | $5,150 | $5,150 |
| June 2018 | $5,050 | $5,050 |
| May 2018 | $5,200 | $5,200 |
| April 2018 | $5,500 | $5,500 |
| March 2018 | $5,500 | $5,500 |
| February 2018 | $5,000 | $5,000 |
| January 2018 | $5,100 | $5,100 |
| December 2017 | $5,250 | $5,250 |
| November 2017 | $5,550 | $5,550 |
| October 2017 | $5,500 | $5,500 |
| September 2017 | $5,600 | $5,600 |
| August 2017 | $5,650 | $5,650 |
| July 2017 | $5,800 | $5,800 |
| June 2017 | $5,800.01 | $5,800.01 |
| May 2017 | $394.88 | $394.88 |
| April 2017 | $5,902.10 | $5,902.10 |
| March 2017 | $6,286 | $6,286 |
| February 2017 | $355.39 | $355.39 |
| January 2017 | $361.80 | $361.80 |
| December 2016 | $6,396 | $6,396 |
| November 2016 | $312.54 | $312.54 |
| October 2016 | $316.36 | $316.36 |
| September 2016 | $6,388.99 | $6,388.99 |
| August 2016 | $332.17 | $332.17 |
| July 2016 | $5,705.05 | $5,705.05 |
| June 2016 | $347.60 | $347.60 |
| May 2016 | $349.51 | $349.51 |
| April 2016 | $5,749.98 | $5,749.98 |
| March 2016 | $376.89 | $376.89 |
| February 2016 | $385.50 | $385.50 |
| December 2015 | $391.06 | $391.06 |
| November 2015 | $352.31 | $352.31 |
| October 2015 | $6,010.02 | $6,010.02 |
| September 2015 | $403.14 | $403.14 |
| August 2015 | $379.81 | $379.81 |
| July 2015 | $6,300 | $6,300 |
| June 2015 | $359.05 | $359.05 |
| May 2015 | $5,800.10 | $5,800.10 |
| April 2015 | $322.42 | $322.42 |
| March 2015 | $323.14 | $323.14 |
| February 2015 | $13.70 | $1.37 |
| January 2015 | $5,251 | $5,251 |
| December 2014 | $235.41 | $235.41 |
| November 2014 | $5,245 | $5,245 |
| October 2014 | $5,501 | $5,501 |
| September 2014 | $288.97 | $288.97 |
| August 2014 | $5,620 | $5,620 |
| July 2014 | $160.97 | $160.97 |
| June 2014 | $157.40 | $157.40 |
| May 2014 | $5,200 | $5,200 |
| April 2014 | $121.36 | $121.36 |
| March 2014 | $93.94 | $93.94 |
| February 2014 | $4,584.07 | $4,584.07 |
| January 2014 | $4,034.33 | $4,034.33 |
| December 2013 | $86.29 | $86.29 |
| November 2013 | $4,008 | $4,008 |
| October 2013 | $79.70 | $79.70 |
| September 2013 | $81.21 | $81.21 |
| August 2013 | $4,050 | $4,050 |
| July 2013 | $73.66 | $73.66 |
| June 2013 | $3,481 | $3,481 |
| May 2013 | $3,455 | $3,455 |
| April 2013 | $57.23 | $57.23 |
| March 2013 | $55.01 | $55.01 |
| February 2013 | $57.48 | $57.48 |
| January 2013 | $60.42 | $60.42 |
| December 2012 | $58.99 | $58.99 |
| November 2012 | $3,125 | $3,125 |
| October 2012 | $62.22 | $62.22 |
| September 2012 | $2,607.50 | $2,607.50 |
| August 2012 | $2,500.01 | $2,500.01 |
| July 2012 | $63.15 | $63.15 |
| June 2012 | $2,377.75 | $2,377.75 |
| May 2012 | $86.50 | $86.50 |
| April 2012 | $99.77 | $99.77 |
| March 2012 | $109.61 | $11.42 |
| February 2012 | $77.91 | $77.91 |
| January 2012 | $69.15 | $69.15 |
| December 2011 | $138.32 | $14.53 |
| November 2011 | $86.91 | $86.91 |
| October 2011 | $89.89 | $89.89 |
| September 2011 | $154.83 | $16.39 |
| August 2011 | $176.53 | $18.79 |
| July 2011 | $265.88 | $28.30 |
| June 2011 | $108.33 | $108.33 |
| May 2011 | $106.40 | $106.40 |
| April 2011 | $316.56 | $33.82 |
| March 2011 | $107.97 | $107.97 |
| February 2011 | $92.86 | $92.86 |
| January 2011 | $135.62 | $135.62 |
| December 2010 | $319.32 | $34.22 |
| November 2010 | $153.54 | $153.54 |
| October 2010 | $233.14 | $25.07 |
| September 2010 | $157.59 | $157.59 |
| August 2010 | $159.04 | $159.04 |
| July 2010 | $214.89 | $23.21 |
| June 2010 | $159.12 | $159.12 |
| May 2010 | $186.02 | $20.19 |
| April 2010 | $257.61 | $27.96 |
| March 2010 | $199.50 | $199.50 |
| February 2010 | $194.95 | $21.25 |
| January 2010 | $231.10 | $25.19 |
| December 2009 | $213.39 | $23.26 |
| November 2009 | $196.53 | $21.51 |
| October 2009 | $212.61 | $23.27 |
| September 2009 | $175.60 | $175.60 |
| August 2009 | $176.40 | $176.40 |
| July 2009 | $164.88 | $18.14 |
| June 2009 | $181.42 | $181.42 |
| May 2009 | $157.43 | $17.41 |
| April 2009 | $155.97 | $155.97 |
| March 2009 | $147.37 | $147.37 |
| February 2009 | $129.48 | $14.41 |
| January 2009 | $142.33 | $15.84 |
| December 2008 | $132.44 | $14.74 |
| November 2008 | $122.31 | $13.70 |
| October 2008 | $165.16 | $18.50 |
| September 2008 | $357.55 | $40.05 |
| August 2008 | $480.22 | $53.88 |
| July 2008 | $170 | $170 |
| June 2008 | $102.53 | $102.53 |
| May 2008 | $548.32 | $61.61 |
| April 2008 | $81.80 | $81.80 |
| March 2008 | $77.72 | $77.72 |
| February 2008 | $487.97 | $54.90 |
| January 2008 | $56.46 | $56.46 |
| December 2007 | $388.24 | $43.68 |
| November 2007 | $320.97 | $36.18 |
| October 2007 | $54.48 | $54.48 |
| September 2007 | $294.80 | $33.23 |
| August 2007 | $269.58 | $30.46 |
| July 2007 | $33.49 | $33.49 |
| June 2007 | $309.31 | $34.95 |
| May 2007 | $26.49 | $26.49 |
| April 2007 | $26.35 | $26.35 |
| March 2007 | $278.84 | $31.56 |
| February 2007 | $25.88 | $25.88 |
| January 2007 | $27.66 | $27.66 |
| December 2006 | $270.30 | $30.65 |
| November 2006 | $23.44 | $23.44 |
| October 2006 | $22.97 | $22.97 |
| September 2006 | $241.68 | $27.45 |
| August 2006 | $23.47 | $23.47 |
| July 2006 | $22.57 | $22.57 |
| June 2006 | $348.71 | $39.68 |
| May 2006 | $20.83 | $20.83 |
| April 2006 | $434.21 | $98.94 |
| March 2006 | $328.14 | $74.77 |
| February 2006 | $22.30 | $22.30 |
| January 2006 | $22.64 | $22.64 |
| December 2005 | $344.79 | $78.65 |
| November 2005 | $23.81 | $23.81 |
| October 2005 | $24.11 | $24.11 |
| September 2005 | $297.74 | $67.99 |
| August 2005 | $25.15 | $25.15 |
| July 2005 | $240.37 | $54.96 |
| June 2005 | $238.71 | $54.58 |
| May 2005 | $27.12 | $27.12 |
| April 2005 | $203.47 | $46.60 |
| March 2005 | $191.42 | $43.84 |
| February 2005 | $28.50 | $28.50 |
| January 2005 | $151.02 | $34.65 |
| December 2004 | $150.32 | $34.49 |
| November 2004 | $163.36 | $37.56 |
| October 2004 | $151.79 | $34.90 |
| September 2004 | $30.77 | $30.77 |
| August 2004 | $29.47 | $29.47 |
| July 2004 | $136.27 | $31.41 |
| June 2004 | $26.59 | $26.59 |
| May 2004 | $133.65 | $30.88 |
| April 2004 | $143.86 | $33.24 |
| March 2004 | $22.30 | $22.30 |
| February 2004 | $118.49 | $27.43 |
| January 2004 | $128.68 | $29.79 |
| December 2003 | $136.24 | $31.54 |
| November 2003 | $112.07 | $26 |
| October 2003 | $99.31 | $23.04 |
| September 2003 | $18.82 | $18.82 |
| August 2003 | $91.75 | $21.34 |
| July 2003 | $18.25 | $18.25 |
| June 2003 | $18.45 | $18.45 |
| May 2003 | $90.77 | $21.17 |
| April 2003 | $18.45 | $18.45 |
| March 2003 | $17.08 | $17.08 |
| February 2003 | $78.23 | $18.30 |
| January 2003 | $77.76 | $18.19 |
| December 2002 | $91.10 | $21.31 |
| November 2002 | $80.99 | $19 |
| October 2002 | $17.91 | $17.91 |
| September 2002 | $18.58 | $18.58 |
| August 2002 | $82.86 | $19.50 |
| July 2002 | $18.85 | $18.85 |
| June 2002 | $91.99 | $21.65 |
| May 2002 | $101.56 | $23.96 |
| April 2002 | $96 | $22.65 |
| March 2002 | $18.38 | $18.38 |
| February 2002 | $16.64 | $16.64 |
| January 2002 | $82.18 | $19.45 |
| December 2001 | $90.29 | $21.37 |
| November 2001 | $89.82 | $21.32 |
| October 2001 | $17.88 | $17.88 |
| September 2001 | $62.85 | $14.92 |
| August 2001 | $78.48 | $18.69 |
| July 2001 | $78.06 | $18.59 |
| June 2001 | $98.26 | $23.40 |
| May 2001 | $139.57 | $33.30 |
| April 2001 | $148 | $35.31 |
| March 2001 | $113.17 | $27 |
| February 2001 | $98.34 | $23.52 |
| January 2001 | $18.42 | $18.42 |
| December 2000 | $53.57 | $12.81 |
| November 2000 | $18.18 | $18.18 |
| October 2000 | $19.02 | $19.02 |
| September 2000 | $10.65 | $10.65 |
| August 2000 | $10.65 | $10.65 |
| July 2000 | $10.65 | $10.65 |
| June 2000 | $10.65 | $10.65 |
| May 2000 | $10.65 | $10.65 |
| April 2000 | $10.65 | $10.65 |
| March 2000 | $10.65 | $10.65 |
| February 2000 | $10.08 | $10.08 |
| January 2000 | $9.34 | $9.34 |
| December 1999 | $39.01 | $9.62 |
| November 1999 | $42.05 | $10.38 |
| October 1999 | $44.37 | $11.06 |
| September 1999 | $56.15 | $14 |
| August 1999 | $56.90 | $14.19 |
| July 1999 | $52.46 | $13.19 |
| June 1999 | $55.69 | $14 |
| May 1999 | $55.20 | $13.88 |
| April 1999 | $52.29 | $13.25 |
| March 1999 | $51.30 | $13 |
| February 1999 | $41.72 | $10.69 |
| January 1999 | $51.23 | $13.12 |
| December 1998 | $68.31 | $17.50 |
| November 1998 | $71.48 | $18.31 |
| October 1998 | $68.37 | $17.62 |
| September 1998 | $71.76 | $18.50 |
| August 1998 | $84.37 | $21.75 |
| July 1998 | $84.15 | $21.81 |
| June 1998 | $97.17 | $25.19 |
| May 1998 | $94.76 | $24.56 |
| April 1998 | $99.38 | $25.88 |
| March 1998 | $103.94 | $27.06 |
| February 1998 | $101.10 | $26.44 |
| January 1998 | $103.73 | $27.12 |
| December 1997 | $108.51 | $28.38 |
| November 1997 | $100.86 | $26.38 |
| October 1997 | $101.15 | $26.56 |
| September 1997 | $109.72 | $28.81 |
| August 1997 | $105.68 | $27.75 |
| July 1997 | $107.38 | $28.31 |
| June 1997 | $104.77 | $27.62 |
| May 1997 | $101.45 | $26.75 |
| April 1997 | $99.59 | $26.38 |
| March 1997 | $91.57 | $24.25 |
| February 1997 | $100.55 | $26.75 |
| January 1997 | $103.84 | $27.62 |
| December 1996 | $104.31 | $27.75 |
| November 1996 | $95.38 | $25.38 |
| October 1996 | $89.32 | $23.88 |
| September 1996 | $90.72 | $24.25 |
| August 1996 | $85.61 | $23 |
| July 1996 | $87.47 | $23.50 |
| June 1996 | $88.87 | $23.88 |
| May 1996 | $90.27 | $24.25 |
| April 1996 | $87.03 | $23.50 |
| March 1996 | $85.65 | $23.12 |
| February 1996 | $81.99 | $22.25 |
| January 1996 | $78.30 | $21.25 |
| December 1995 | $77.38 | $21 |
| November 1995 | $87.98 | $23.88 |
| October 1995 | $86.62 | $23.62 |
| September 1995 | $110.92 | $30.25 |
| August 1995 | $105 | $28.75 |
| July 1995 | $103.63 | $28.38 |
| June 1995 | $99.07 | $27.12 |
| May 1995 | $99.52 | $27.25 |
| April 1995 | $104.09 | $28.62 |
| March 1995 | $103.64 | $28.50 |
| February 1995 | $97.77 | $27 |
| January 1995 | $104.56 | $28.88 |
| December 1994 | $102.30 | $28.25 |
| November 1994 | $106.83 | $29.50 |
| October 1994 | $107.77 | $29.88 |
| September 1994 | $105.96 | $29.38 |
| August 1994 | $107.86 | $30 |
| July 1994 | $100.22 | $27.88 |
| June 1994 | $94.37 | $26.25 |
| May 1994 | $92.13 | $25.62 |
| April 1994 | $97.36 | $27.19 |
| March 1994 | $99.82 | $27.88 |
| February 1994 | $97.68 | $27.38 |
| January 1994 | $110.62 | $31 |
| December 1993 | $110.62 | $31 |
| November 1993 | $102.14 | $28.62 |
| October 1993 | $98.68 | $27.75 |
| September 1993 | $105.35 | $29.62 |
| August 1993 | $92.99 | $26.25 |
| July 1993 | $88.12 | $24.88 |
| June 1993 | $82.36 | $23.25 |
| May 1993 | $87.68 | $24.75 |
| April 1993 | $85.99 | $24.38 |
| March 1993 | $87.31 | $24.75 |
| February 1993 | $89.61 | $25.50 |
| January 1993 | $92.68 | $26.38 |
| December 1992 | $92.68 | $26.38 |
| November 1992 | $97.08 | $27.62 |
| October 1992 | $95.43 | $27.25 |
| September 1992 | $90.61 | $25.88 |
| August 1992 | $85.01 | $24.38 |
| July 1992 | $86.76 | $24.88 |
| June 1992 | $104.19 | $29.88 |
| May 1992 | $115.96 | $33.25 |
| April 1992 | $124.31 | $35.75 |
| March 1992 | $126.48 | $36.38 |
| February 1992 | $118.31 | $34.13 |
| January 1992 | $97.08 | $28 |
| December 1991 | $114.85 | $33.12 |
| November 1991 | $111.81 | $32.25 |
| October 1991 | $111.04 | $32.12 |
| September 1991 | $104.56 | $30.25 |
| August 1991 | $99.81 | $28.88 |
| July 1991 | $95.17 | $27.62 |
| June 1991 | $87.41 | $25.38 |
| May 1991 | $79.66 | $23.12 |
| April 1991 | $83.18 | $24.25 |
| March 1991 | $74.18 | $21.62 |
| February 1991 | $75.12 | $22 |
| January 1991 | $66.16 | $19.38 |
| December 1990 | $77.68 | $22.75 |
| November 1990 | $72.56 | $21.25 |
| October 1990 | $71.80 | $21.12 |
| September 1990 | $80.72 | $23.75 |
| August 1990 | $73.92 | $21.75 |
| July 1990 | $78.69 | $23.25 |
| June 1990 | $75.30 | $22.25 |
| May 1990 | $71.07 | $21 |
| April 1990 | $64.02 | $19 |
| March 1990 | $60.23 | $17.88 |
| February 1990 | $56.59 | $16.88 |
| January 1990 | $52.40 | $15.62 |
| December 1989 | $53.66 | $16 |
| November 1989 | $52.40 | $15.62 |
| October 1989 | $50.85 | $15.25 |
| September 1989 | $50.44 | $15.12 |
| August 1989 | $48.77 | $14.62 |
| July 1989 | $47.77 | $14.38 |
| June 1989 | $46.52 | $14 |
| May 1989 | $50.68 | $15.25 |
| April 1989 | $46.78 | $14.12 |
| March 1989 | $43.88 | $13.25 |
| February 1989 | $41.23 | $12.50 |
| January 1989 | $42.47 | $12.88 |
| December 1988 | $38.76 | $11.75 |
| November 1988 | $37.94 | $11.50 |
| October 1988 | $37.36 | $11.38 |
| September 1988 | $34.89 | $10.62 |
| August 1988 | $35.31 | $10.75 |
ACI
Price: $14.72
52 week price:
Dividend Yield: 4.11%
5-year range yield:
Forward Dividend Yield: 4.55%
Payout Ratio: 25.00%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 0.40 USD
P/E Ratio: 37.31
Exchange: NYQ
Sector: Consumer Defensive
Industry: Grocery Stores
Country: United States
Volume: 2.2 million
Market Capitalization: 7.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 5.62%
DGR5: 0.04%