Albertsons Companies, Inc. (ACI) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -12.1%
- 3M
- -21.2%
- YTD
- -18.1%
- 1Y
- -37.6%
- 3Y
- -13.1%
- 5Y
- -5.9%
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
- +3.4%
ACI Stock Price Trajectory (2020–2026)
As of July 7, 2026, Albertsons Companies, Inc. (ACI) trades at $14.18, representing a -37.6% return over the past year. The stock has delivered a +22.7% total return over five years (-5.9% 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 -62.7%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers KR (-18.5% 1Y), WMT (+11.4% 1Y), and TGT (+28.2% 1Y), ACI has underperformed the peer group average. Compare ACI vs KR →
ACI Historical Price Data · from 2020
Rows 1–50 of 1,513| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 14.12 | 14.21 | 13.97 | 14.18 | 5.25M | +0.35% |
| 2026-07-02 | 14.00 | 14.21 | 13.88 | 14.13 | 4.99M | +2.32% |
| 2026-07-01 | 13.55 | 13.81 | 13.40 | 13.81 | 7.15M | +2.07% |
| 2026-06-30 | 13.28 | 13.54 | 13.16 | 13.53 | 9.30M | +0.45% |
| 2026-06-29 | 13.58 | 13.75 | 13.32 | 13.47 | 8.69M | -0.88% |
| 2026-06-26 | 14.06 | 14.11 | 13.50 | 13.59 | 3.85M | -1.24% |
| 2026-06-25 | 13.99 | 14.12 | 13.55 | 13.76 | 5.95M | -2.62% |
| 2026-06-24 | 13.98 | 14.21 | 13.98 | 14.13 | 6.04M | +1.58% |
| 2026-06-23 | 13.96 | 14.10 | 13.85 | 13.91 | 7.73M | +2.13% |
| 2026-06-22 | 13.31 | 13.92 | 13.31 | 13.62 | 11.79M | +1.26% |
| 2026-06-18 | 14.13 | 14.13 | 13.41 | 13.45 | 17.51M | -6.66% |
| 2026-06-17 | 14.99 | 15.27 | 14.36 | 14.41 | 8.40M | -4.44% |
| 2026-06-16 | 14.90 | 15.08 | 14.77 | 15.08 | 10.95M | +1.48% |
| 2026-06-15 | 15.30 | 15.36 | 14.81 | 14.86 | 10.44M | -3.57% |
| 2026-06-12 | 15.45 | 15.69 | 15.32 | 15.41 | 6.08M | +0.13% |
| 2026-06-11 | 15.30 | 15.59 | 15.01 | 15.39 | 5.28M | +0.72% |
| 2026-06-10 | 15.85 | 15.85 | 15.25 | 15.28 | 11.84M | -2.43% |
| 2026-06-09 | 16.08 | 16.20 | 15.63 | 15.66 | 6.97M | -2.97% |
| 2026-06-08 | 16.16 | 16.31 | 16.14 | 16.14 | 4.07M | -1.34% |
| 2026-06-05 | 16.08 | 16.39 | 16.05 | 16.36 | 4.89M | +3.02% |
| 2026-06-04 | 15.92 | 16.22 | 15.77 | 15.88 | 4.88M | +1.08% |
| 2026-06-03 | 15.61 | 15.91 | 15.56 | 15.71 | 5.08M | +0.77% |
| 2026-06-02 | 15.43 | 15.76 | 15.40 | 15.59 | 4.15M | +0.78% |
| 2026-06-01 | 15.48 | 15.67 | 15.36 | 15.47 | 6.75M | -0.90% |
| 2026-05-29 | 15.89 | 15.93 | 15.44 | 15.61 | 7.09M | -1.95% |
| 2026-05-28 | 16.13 | 16.27 | 15.85 | 15.92 | 4.71M | -0.69% |
| 2026-05-27 | 15.78 | 16.31 | 15.74 | 16.03 | 5.29M | +1.91% |
| 2026-05-26 | 16.13 | 16.23 | 15.60 | 15.73 | 7.34M | -2.96% |
| 2026-05-22 | 16.51 | 16.61 | 16.13 | 16.21 | 999K | -0.37% |
| 2026-05-21 | 16.35 | 16.44 | 15.93 | 16.27 | 9.54M | -4.57% |
| 2026-05-20 | 17.07 | 17.16 | 16.82 | 17.05 | 4.97M | -0.87% |
| 2026-05-19 | 16.76 | 17.69 | 16.76 | 17.20 | 8.88M | +2.32% |
| 2026-05-18 | 16.46 | 16.88 | 16.39 | 16.81 | 3.78M | +2.50% |
| 2026-05-15 | 16.69 | 16.73 | 16.39 | 16.40 | 4.29M | -0.67% |
| 2026-05-14 | 16.59 | 16.84 | 16.44 | 16.51 | 5.05M | -0.18% |
| 2026-05-13 | 15.80 | 16.58 | 15.79 | 16.54 | 5.89M | +3.89% |
| 2026-05-12 | 16.02 | 16.03 | 15.54 | 15.92 | 11.07M | 0.00% |
| 2026-05-11 | 16.08 | 16.08 | 15.80 | 15.92 | 4.17M | -0.62% |
| 2026-05-08 | 16.17 | 16.27 | 16.00 | 16.02 | 3.88M | -0.99% |
| 2026-05-07 | 15.93 | 16.32 | 15.92 | 16.18 | 4.48M | +0.94% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -37.6% over the past year, below its 5-year annualized CAGR of -5.9%. 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 -37.6% 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.