Albertsons Companies, Inc. (ACI) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -5.2%
- 3M
- -15.4%
- YTD
- -31.0%
- 1Y
- -32.6%
- 3Y
- -19.9%
- 5Y
- -17.5%
Loading 10-year price history...
ACI Historical Performance
ACI Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +13.8%
- 2021 annual price return
- +76.3%
- 2022 annual price return
- -29.3%
- 2023 annual price return
- +11.1%
- 2024 annual price return
- -14.0%
- 2025 annual price return
- -12.7%
- 2026 annual price return
- -33.1%
ACI Stock Price Trajectory (2020–2026)
As of September 25, 2026, Albertsons Companies, Inc. (ACI) trades at $11.95, representing a -32.6% return over the past year. The stock has delivered a -31.6% total return over five years (-17.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $37.99 on March 7, 2022. From this peak, ACI has corrected -68.5%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers KR (-10.1% 1Y), WMT (+4.7% 1Y), and TGT (+76.8% 1Y), ACI has underperformed the peer group average. Compare ACI vs KR →
ACI Historical Price Data · from 2020
Rows 1–50 of 1,569| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 11.80 | 11.99 | 11.75 | 11.95 | 5.62M | +2.14% |
| 2026-09-23 | 12.07 | 12.13 | 11.69 | 11.70 | 7.05M | -3.07% |
| 2026-09-22 | 12.26 | 12.38 | 12.07 | 12.07 | 9.24M | -0.41% |
| 2026-09-21 | 12.31 | 12.38 | 12.12 | 12.12 | 8.27M | -1.86% |
| 2026-09-18 | 12.52 | 12.61 | 12.31 | 12.35 | 15.14M | -1.67% |
| 2026-09-17 | 12.56 | 12.76 | 12.42 | 12.56 | 6.91M | 0.00% |
| 2026-09-16 | 12.76 | 12.91 | 12.55 | 12.56 | 6.55M | -2.18% |
| 2026-09-15 | 12.65 | 13.03 | 12.54 | 12.84 | 9.99M | +0.94% |
| 2026-09-14 | 12.07 | 12.80 | 12.07 | 12.72 | 10.27M | +5.30% |
| 2026-09-11 | 11.67 | 12.12 | 11.66 | 12.08 | 6.05M | +3.25% |
| 2026-09-10 | 11.88 | 11.92 | 11.63 | 11.70 | 14.43M | -1.27% |
| 2026-09-09 | 12.16 | 12.16 | 11.75 | 11.85 | 9.96M | -2.39% |
| 2026-09-08 | 12.52 | 12.56 | 12.05 | 12.14 | 7.76M | -3.27% |
| 2026-09-04 | 12.40 | 12.64 | 12.40 | 12.55 | 4.59M | -0.32% |
| 2026-09-03 | 12.54 | 12.69 | 12.38 | 12.59 | 4.37M | +0.88% |
| 2026-09-02 | 12.42 | 12.69 | 12.27 | 12.48 | 11.51M | +0.16% |
| 2026-09-01 | 12.40 | 12.66 | 12.37 | 12.46 | 6.23M | +0.89% |
| 2026-08-31 | 12.51 | 12.59 | 12.34 | 12.35 | 7.75M | -1.44% |
| 2026-08-28 | 12.32 | 12.64 | 12.29 | 12.53 | 5.50M | +2.45% |
| 2026-08-27 | 12.22 | 12.35 | 12.15 | 12.23 | 4.16M | -1.37% |
| 2026-08-26 | 12.41 | 12.52 | 12.35 | 12.40 | 5.03M | +0.16% |
| 2026-08-25 | 12.44 | 12.61 | 12.38 | 12.38 | 4.73M | -1.82% |
| 2026-08-24 | 12.38 | 12.75 | 12.38 | 12.61 | 5.03M | +1.86% |
| 2026-08-21 | 12.02 | 12.42 | 11.98 | 12.38 | 6.42M | +3.34% |
| 2026-08-20 | 11.98 | 12.06 | 11.85 | 11.98 | 5.98M | -1.16% |
| 2026-08-19 | 12.14 | 12.50 | 12.08 | 12.12 | 5.31M | -0.74% |
| 2026-08-18 | 12.43 | 12.52 | 12.19 | 12.21 | 5.79M | +0.08% |
| 2026-08-17 | 12.30 | 12.44 | 12.10 | 12.20 | 5.31M | -1.77% |
| 2026-08-14 | 12.42 | 12.55 | 12.28 | 12.42 | 5.31M | +0.16% |
| 2026-08-13 | 12.05 | 12.46 | 12.05 | 12.40 | 5.41M | +3.25% |
| 2026-08-12 | 12.06 | 12.21 | 11.92 | 12.01 | 6.08M | -1.96% |
| 2026-08-11 | 12.08 | 12.41 | 11.99 | 12.25 | 6.81M | +0.99% |
| 2026-08-10 | 12.00 | 12.17 | 11.93 | 12.13 | 7.03M | +1.00% |
| 2026-08-07 | 11.96 | 12.20 | 11.86 | 12.01 | 6.00M | -0.58% |
| 2026-08-06 | 11.88 | 12.13 | 11.73 | 12.08 | 7.26M | +1.94% |
| 2026-08-05 | 12.03 | 12.18 | 11.63 | 11.85 | 9.48M | -1.82% |
| 2026-08-04 | 11.56 | 12.08 | 11.42 | 12.07 | 9.66M | +4.96% |
| 2026-08-03 | 11.59 | 11.89 | 11.47 | 11.50 | 14.08M | -0.69% |
| 2026-07-31 | 11.55 | 11.68 | 11.30 | 11.58 | 9.13M | -0.17% |
| 2026-07-30 | 12.28 | 12.37 | 11.53 | 11.60 | 8.73M | -3.81% |
| 2026-07-29 | 11.95 | 12.32 | 11.85 | 12.06 | 11.81M | +4.15% |
| 2026-07-28 | 11.30 | 11.81 | 11.30 | 11.58 | 11.88M | +1.85% |
| 2026-07-27 | 11.05 | 11.61 | 11.02 | 11.37 | 13.77M | +3.08% |
| 2026-07-24 | 11.16 | 11.20 | 10.86 | 11.03 | 21.37M | -3.58% |
| 2026-07-23 | 12.50 | 12.50 | 11.02 | 11.44 | 47.79M | -21.64% |
| 2026-07-22 | 14.75 | 14.84 | 14.39 | 14.60 | 7.55M | -0.82% |
| 2026-07-21 | 14.88 | 14.90 | 14.58 | 14.72 | 4.51M | -1.60% |
| 2026-07-20 | 15.07 | 15.15 | 14.88 | 14.96 | 4.51M | -0.99% |
| 2026-07-17 | 15.22 | 15.48 | 15.01 | 15.11 | 4.68M | +0.60% |
| 2026-07-16 | 14.63 | 15.10 | 14.59 | 15.02 | 5.80M | +3.16% |
ACI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ACI — Frequently Asked Questions
Quick answers to the most common questions about buying ACI stock.
How has ACI stock performed recently?
ACI declined -32.6% over the past year, below its 5-year annualized CAGR of -17.5%. 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 $20.00. Current 1-year return of -32.6% 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.