ACI Albertsons Companies, Inc.
Stock · NYSE · United States · Consumer Defensive · US0130911037
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Albertsons Companies, Inc., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 09:22. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 17 Nov 2025 – 21 Nov 2025 | 18.21 | 18.32 | 17.50 | 17.61 | -3.29% | 34,673,600 | |
| 10 Nov 2025 – 14 Nov 2025 | 17.61 | 18.23 | 17.38 | 18.21 | +2.71% | 34,585,800 | |
| 03 Nov 2025 – 07 Nov 2025 | 17.50 | 17.92 | 17.14 | 17.73 | +0.23% | 43,730,700 | |
| 27 Oct 2025 – 31 Oct 2025 | 18.56 | 18.82 | 17.19 | 17.69 | -5.15% | 41,065,300 | |
| 20 Oct 2025 – 24 Oct 2025 | 19.69 | 20.00 | 18.57 | 18.65 | -5.52% | 41,033,200 | 0.1500 |
| 13 Oct 2025 – 17 Oct 2025 | 16.96 | 19.88 | 16.85 | 19.74 | +15.30% | 61,741,900 | |
| 06 Oct 2025 – 10 Oct 2025 | 17.30 | 17.65 | 16.70 | 17.12 | -1.50% | 43,863,000 | |
| 29 Sep 2025 – 03 Oct 2025 | 17.58 | 17.60 | 17.11 | 17.38 | -1.03% | 28,770,300 | |
| 22 Sep 2025 – 26 Sep 2025 | 17.97 | 17.97 | 17.34 | 17.56 | -1.90% | 27,860,400 | |
| 15 Sep 2025 – 19 Sep 2025 | 18.77 | 18.78 | 17.81 | 17.90 | -4.43% | 35,359,900 | |
| 08 Sep 2025 – 12 Sep 2025 | 19.06 | 19.25 | 18.42 | 18.73 | -1.73% | 29,100,600 | |
| 02 Sep 2025 – 05 Sep 2025 | 19.50 | 19.55 | 18.92 | 19.06 | -2.06% | 20,762,000 | |
| 25 Aug 2025 – 29 Aug 2025 | 19.50 | 19.71 | 19.02 | 19.46 | -0.31% | 27,276,000 | |
| 18 Aug 2025 – 22 Aug 2025 | 19.23 | 19.71 | 19.11 | 19.52 | +1.72% | 21,939,000 | |
| 11 Aug 2025 – 15 Aug 2025 | 19.79 | 19.81 | 18.59 | 19.19 | -2.64% | 29,577,800 | |
| 04 Aug 2025 – 08 Aug 2025 | 19.41 | 20.02 | 19.17 | 19.71 | +0.51% | 26,865,900 | |
| 28 Jul 2025 – 01 Aug 2025 | 19.99 | 20.05 | 19.20 | 19.61 | -1.95% | 32,722,200 | |
| 21 Jul 2025 – 25 Jul 2025 | 20.30 | 20.91 | 19.98 | 20.00 | -2.30% | 28,540,500 | 0.1500 |
| 14 Jul 2025 – 18 Jul 2025 | 22.23 | 22.39 | 20.14 | 20.47 | -7.58% | 55,096,400 | |
| 07 Jul 2025 – 11 Jul 2025 | 22.00 | 22.78 | 21.87 | 22.15 | +1.00% | 31,619,500 | |
| 30 Jun 2025 – 03 Jul 2025 | 21.24 | 22.08 | 21.23 | 21.93 | +3.49% | 20,393,200 | |
| 23 Jun 2025 – 27 Jun 2025 | 21.60 | 22.23 | 21.06 | 21.19 | -2.26% | 25,204,700 | |
| 16 Jun 2025 – 20 Jun 2025 | 21.29 | 21.78 | 21.00 | 21.68 | +2.17% | 26,471,100 | |
| 09 Jun 2025 – 13 Jun 2025 | 21.47 | 21.52 | 20.96 | 21.22 | -0.98% | 21,024,100 | |
| 02 Jun 2025 – 06 Jun 2025 | 22.17 | 22.36 | 21.30 | 21.43 | -3.60% | 20,276,400 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 13.74 USD
- Market cap
- 6.5B
- Dividend yield
- 5.14%
- 5-year average yield
- 2.31%
- Payout ratio
- 365%
- Last dividend
- 0.1700 USD · 23 Oct 2026
- Exchange
- NYSE
- Country
- United States
- Sector
- Consumer Defensive
- Industry
- Grocery Stores
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 23 Oct 2026 | 0.1700 USD |
| 24 Jul 2026 | 0.1700 USD |
| 24 Apr 2026 | 0.1700 USD |
| 23 Jan 2026 | 0.1500 USD |
| 24 Oct 2025 | 0.1500 USD |
| 25 Jul 2025 | 0.1500 USD |
| 25 Apr 2025 | 0.1500 USD |
| 24 Jan 2025 | 0.1500 USD |
| 28 Oct 2024 | 0.1200 USD |
| 26 Jul 2024 | 0.1200 USD |
| 25 Apr 2024 | 0.1200 USD |
| 25 Jan 2024 | 0.1200 USD |
Follow ACI and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.