Albertsons Companies, Inc. (ACI) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
ACI Historical Performance
Short-Term Returns
ACI Stock Price Trajectory (2020–2026)
As of May 7, 2026, Albertsons Companies, Inc. (ACI) trades at $16.03, representing a -26.9% return over the past year. The stock has delivered a +32.0% total return over five years (-3.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $37.99 on March 7, 2022. From this peak, ACI has corrected -57.8%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers KR (-9.5% 1Y), WMT (+32.0% 1Y), and TGT (+39.0% 1Y), ACI has underperformed the peer group average. Compare ACI vs KR →
ACI Historical Price Data (2020–2026)
Showing 30 of 1,473 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 16.15 | 16.33 | 15.87 | 16.03 | 6.81M | -0.62% |
| 2026-05-05 | 16.25 | 16.38 | 16.13 | 16.13 | 2.11M | -1.04% |
| 2026-05-04 | 16.56 | 16.72 | 16.26 | 16.30 | 3.12M | -1.93% |
| 2026-05-01 | 16.60 | 16.94 | 16.57 | 16.62 | 3.69M | -1.36% |
| 2026-04-30 | 16.47 | 16.95 | 16.47 | 16.85 | 3.89M | +2.25% |
| 2026-04-29 | 16.50 | 16.62 | 16.39 | 16.48 | 4.05M | -0.48% |
| 2026-04-28 | 16.84 | 16.93 | 16.39 | 16.56 | 4.57M | -0.06% |
| 2026-04-27 | 16.76 | 16.89 | 16.57 | 16.57 | 3.56M | -0.30% |
| 2026-04-24 | 16.68 | 16.73 | 16.43 | 16.62 | 6.80M | -1.42% |
| 2026-04-23 | 17.01 | 17.12 | 16.86 | 16.86 | 4.25M | -0.41% |
| 2026-04-22 | 17.10 | 17.18 | 16.82 | 16.93 | 5.74M | -0.99% |
| 2026-04-21 | 16.72 | 17.17 | 16.56 | 17.10 | 6.42M | +2.83% |
| 2026-04-20 | 16.70 | 16.97 | 16.57 | 16.63 | 6.16M | -0.42% |
| 2026-04-17 | 16.30 | 16.73 | 16.19 | 16.70 | 14.21M | +2.02% |
| 2026-04-16 | 16.66 | 16.92 | 16.34 | 16.37 | 11.17M | -1.39% |
| 2026-04-15 | 16.22 | 16.86 | 16.17 | 16.60 | 10.36M | +1.59% |
| 2026-04-14 | 16.73 | 16.92 | 15.94 | 16.34 | 13.57M | -3.03% |
| 2026-04-13 | 17.11 | 17.14 | 16.59 | 16.85 | 9.25M | -2.49% |
| 2026-04-10 | 17.26 | 17.42 | 17.14 | 17.28 | 4.68M | -1.09% |
| 2026-04-09 | 17.56 | 17.68 | 17.28 | 17.47 | 5.88M | -1.36% |
| 2026-04-08 | 17.30 | 17.80 | 17.10 | 17.71 | 10.82M | -1.88% |
| 2026-04-07 | 17.99 | 18.22 | 17.94 | 18.05 | 7.00M | +0.33% |
| 2026-04-06 | 17.67 | 18.00 | 17.55 | 17.99 | 5.18M | +3.09% |
| 2026-04-02 | 17.25 | 17.49 | 17.02 | 17.45 | 5.21M | +2.59% |
| 2026-04-01 | 17.15 | 17.23 | 16.73 | 17.01 | 6.57M | -0.18% |
| 2026-03-31 | 17.43 | 17.49 | 17.00 | 17.04 | 5.65M | -1.96% |
| 2026-03-30 | 17.09 | 17.55 | 17.01 | 17.38 | 4.63M | +1.82% |
| 2026-03-27 | 17.16 | 17.29 | 17.05 | 17.07 | 4.51M | -0.12% |
| 2026-03-26 | 16.59 | 17.10 | 16.57 | 17.09 | 3.62M | +3.14% |
| 2026-03-25 | 16.93 | 16.95 | 16.39 | 16.57 | 5.76M | -1.72% |
See ACI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ACI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ACI vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonACI — Frequently Asked Questions
Quick answers to the most common questions about buying ACI stock.
How has ACI stock performed recently?
ACI declined -26.9% over the past year, below its 5-year annualized CAGR of -3.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ACI's all-time high price?
Albertsons Companies, Inc. reached $37.99 on 2022-03-07. The 52-week high is $22.78. Current 1-year return of -26.9% places the stock further from historical peaks.
Where can I download ACI historical price data?
This page provides ACI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.