Albertsons Companies, Inc. (ACI) stock
ACINYSERetail-Grocery StoresFiscal year ends February 27
Financials through Q1 FY2026, quarter ended Jun 20, 2026Last filing: 10-Q on Oct 20, 2026Score 7/304% below fair value
$13.08+0.29 (+2.27%)
Close on Oct 30, 2026Market cap $6.35BP/E 163.5Yield 4.59%
Price history
Albertsons Companies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.08
+2.27% on the day
52-week range
$10.86 – $18.83
-30.5% from the high
Change over 52 weeks
-27.0%
From $17.91 on Oct 30, 2025
Average volume
8.59M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.99 | $13.21 | $12.82 | $13.08 | +2.27% | 8,022,301 |
| Oct 29, 2026 | $13.13 | $13.26 | $12.60 | $12.79 | -2.74% | 8,422,793 |
| Oct 28, 2026 | $13.61 | $13.69 | $13.14 | $13.15 | -4.15% | 7,806,967 |
| Oct 27, 2026 | $13.85 | $13.98 | $13.58 | $13.72 | -1.86% | 10,936,980 |
| Oct 26, 2026 | $13.87 | $14.36 | $13.83 | $13.98 | +0.14% | 12,613,370 |
| Oct 23, 2026 | $13.69 | $13.98 | $13.54 | $13.96 | +0.65% | 12,571,100 |
| Oct 22, 2026 | $13.42 | $14.02 | $13.42 | $13.87 | +3.82% | 16,997,710 |
| Oct 21, 2026 | $13.43 | $13.51 | $13.28 | $13.36 | -0.82% | 6,832,644 |
| Oct 20, 2026 | $13.34 | $13.74 | $13.31 | $13.47 | +2.51% | 8,472,799 |
| Oct 19, 2026 | $13.05 | $13.20 | $12.93 | $13.14 | +0.38% | 6,654,660 |
| Oct 16, 2026 | $13.03 | $13.20 | $12.92 | $13.09 | +0.46% | 6,895,410 |
| Oct 15, 2026 | $12.99 | $13.45 | $12.99 | $13.03 | -0.38% | 9,104,018 |
| Oct 14, 2026 | $12.58 | $13.10 | $12.51 | $13.08 | +2.83% | 13,449,850 |
| Oct 13, 2026 | $12.30 | $12.98 | $12.20 | $12.72 | +1.44% | 16,910,570 |
| Oct 12, 2026 | $12.26 | $12.58 | $12.18 | $12.54 | +2.87% | 11,675,350 |
| Oct 9, 2026 | $11.77 | $12.36 | $11.77 | $12.19 | -1.22% | 6,200,395 |
| Oct 8, 2026 | $11.86 | $12.36 | $11.81 | $12.34 | +5.11% | 12,422,030 |
| Oct 7, 2026 | $11.57 | $11.92 | $11.56 | $11.74 | +2.26% | 8,576,145 |
| Oct 6, 2026 | $11.51 | $11.60 | $11.39 | $11.48 | -0.26% | 7,040,496 |
| Oct 5, 2026 | $11.73 | $11.79 | $11.43 | $11.51 | -2.04% | 7,120,522 |
| Oct 2, 2026 | $11.83 | $11.90 | $11.68 | $11.75 | +0.26% | 5,554,381 |
| Oct 1, 2026 | $11.57 | $11.90 | $11.42 | $11.72 | +0.95% | 5,980,243 |
| Sep 30, 2026 | $11.81 | $11.83 | $11.55 | $11.61 | -0.26% | 7,614,304 |
| Sep 29, 2026 | $11.59 | $11.73 | $11.56 | $11.64 | 0.00% | 6,035,001 |
| Sep 28, 2026 | $11.63 | $11.89 | $11.54 | $11.64 | -0.26% | 7,659,616 |
| Sep 25, 2026 | $11.92 | $11.92 | $11.60 | $11.67 | -2.34% | 7,253,694 |
| Sep 24, 2026 | $11.80 | $11.99 | $11.75 | $11.95 | +2.14% | 5,624,263 |
| Sep 23, 2026 | $12.07 | $12.13 | $11.68 | $11.70 | -3.07% | 7,051,337 |
| Sep 22, 2026 | $12.25 | $12.38 | $12.07 | $12.07 | -0.41% | 9,246,044 |
| Sep 21, 2026 | $12.28 | $12.44 | $12.12 | $12.12 | -1.86% | 8,276,991 |
| Sep 18, 2026 | $12.54 | $12.60 | $12.32 | $12.35 | -1.67% | 15,300,970 |
| Sep 17, 2026 | $12.60 | $12.76 | $12.42 | $12.56 | 0.00% | 6,920,303 |
| Sep 16, 2026 | $12.76 | $12.91 | $12.55 | $12.56 | -2.18% | 6,551,077 |
| Sep 15, 2026 | $12.65 | $13.03 | $12.54 | $12.84 | +0.94% | 9,993,227 |
| Sep 14, 2026 | $12.07 | $12.80 | $12.07 | $12.72 | +5.30% | 10,278,250 |
| Sep 11, 2026 | $11.67 | $12.12 | $11.67 | $12.08 | +3.25% | 6,054,382 |
| Sep 10, 2026 | $11.92 | $11.92 | $11.63 | $11.70 | -1.27% | 14,437,700 |
| Sep 9, 2026 | $12.16 | $12.16 | $11.75 | $11.85 | -2.39% | 9,965,392 |
| Sep 8, 2026 | $12.52 | $12.57 | $12.06 | $12.14 | -3.27% | 7,765,682 |
| Sep 4, 2026 | $12.40 | $12.64 | $12.40 | $12.55 | -0.32% | 4,592,739 |
| Sep 3, 2026 | $12.53 | $12.69 | $12.39 | $12.59 | +0.88% | 4,372,251 |
| Sep 2, 2026 | $12.42 | $12.69 | $12.27 | $12.48 | +0.16% | 11,510,410 |
| Sep 1, 2026 | $12.40 | $12.67 | $12.37 | $12.46 | +0.89% | 6,228,861 |
| Aug 31, 2026 | $12.48 | $12.59 | $12.34 | $12.35 | -1.44% | 7,750,247 |
| Aug 28, 2026 | $12.32 | $12.64 | $12.29 | $12.53 | +2.45% | 5,507,557 |
| Aug 27, 2026 | $12.22 | $12.35 | $12.16 | $12.23 | -1.37% | 4,160,713 |
| Aug 26, 2026 | $12.40 | $12.52 | $12.35 | $12.40 | +0.16% | 5,032,255 |
| Aug 25, 2026 | $12.44 | $12.61 | $12.37 | $12.38 | -1.82% | 4,694,658 |
| Aug 24, 2026 | $12.38 | $12.75 | $12.38 | $12.61 | +1.86% | 5,026,523 |
| Aug 21, 2026 | $12.02 | $12.42 | $11.98 | $12.38 | +3.34% | 6,423,531 |
| Aug 20, 2026 | $11.98 | $12.06 | $11.85 | $11.98 | -1.16% | 5,984,169 |
| Aug 19, 2026 | $12.14 | $12.50 | $12.08 | $12.12 | -0.74% | 5,314,141 |
| Aug 18, 2026 | $12.43 | $12.52 | $12.19 | $12.21 | +0.08% | 5,789,333 |
| Aug 17, 2026 | $12.30 | $12.44 | $12.10 | $12.20 | -1.77% | 5,310,127 |
| Aug 14, 2026 | $12.42 | $12.55 | $12.28 | $12.42 | +0.16% | 5,310,592 |
| Aug 13, 2026 | $12.05 | $12.46 | $12.05 | $12.40 | +3.25% | 5,405,209 |
| Aug 12, 2026 | $12.06 | $12.21 | $11.92 | $12.01 | -1.96% | 6,081,973 |
| Aug 11, 2026 | $12.08 | $12.41 | $11.99 | $12.25 | +0.99% | 6,813,624 |
| Aug 10, 2026 | $12.00 | $12.17 | $11.93 | $12.13 | +1.00% | 7,026,624 |
| Aug 7, 2026 | $11.96 | $12.20 | $11.86 | $12.01 | -0.58% | 6,000,189 |
| Aug 6, 2026 | $11.88 | $12.13 | $11.73 | $12.08 | +1.94% | 7,263,806 |
| Aug 5, 2026 | $12.03 | $12.18 | $11.63 | $11.85 | -1.82% | 9,476,084 |
| Aug 4, 2026 | $11.56 | $12.08 | $11.42 | $12.07 | +4.96% | 9,655,516 |
| Aug 3, 2026 | $11.59 | $11.89 | $11.47 | $11.50 | -0.69% | 14,082,780 |
| Jul 31, 2026 | $11.55 | $11.68 | $11.30 | $11.58 | -0.17% | 9,129,132 |
| Jul 30, 2026 | $12.28 | $12.37 | $11.53 | $11.60 | -3.81% | 8,732,707 |
| Jul 29, 2026 | $11.95 | $12.32 | $11.85 | $12.06 | +4.15% | 11,808,950 |
| Jul 28, 2026 | $11.30 | $11.81 | $11.30 | $11.58 | +1.85% | 11,883,240 |
| Jul 27, 2026 | $11.05 | $11.61 | $11.02 | $11.37 | +3.08% | 13,765,090 |
| Jul 24, 2026 | $11.16 | $11.20 | $10.86 | $11.03 | -3.58% | 21,368,460 |
| Jul 23, 2026 | $12.50 | $12.50 | $11.02 | $11.44 | -21.64% | 47,789,670 |
| Jul 22, 2026 | $14.75 | $14.84 | $14.39 | $14.60 | -0.82% | 7,550,922 |
| Jul 21, 2026 | $14.88 | $14.90 | $14.58 | $14.72 | -1.60% | 4,514,805 |
| Jul 20, 2026 | $15.07 | $15.15 | $14.88 | $14.96 | -0.99% | 4,506,627 |
| Jul 17, 2026 | $15.22 | $15.48 | $15.01 | $15.11 | +0.60% | 4,675,999 |
| Jul 16, 2026 | $14.63 | $15.10 | $14.59 | $15.02 | +3.16% | 5,797,454 |
| Jul 15, 2026 | $14.56 | $14.93 | $14.51 | $14.56 | -0.34% | 4,123,741 |
| Jul 14, 2026 | $14.61 | $14.80 | $14.52 | $14.61 | -1.22% | 4,144,513 |
| Jul 13, 2026 | $14.87 | $14.94 | $14.60 | $14.79 | +0.20% | 6,374,492 |
| Jul 10, 2026 | $14.56 | $14.85 | $14.45 | $14.76 | +2.93% | 9,213,920 |
| Jul 9, 2026 | $13.90 | $14.38 | $13.72 | $14.34 | +2.58% | 10,842,400 |
| Jul 8, 2026 | $14.14 | $14.48 | $13.96 | $13.98 | -1.13% | 5,633,441 |
| Jul 7, 2026 | $14.39 | $14.65 | $14.05 | $14.14 | -0.28% | 7,192,614 |
| Jul 6, 2026 | $14.12 | $14.22 | $13.97 | $14.18 | +0.35% | 5,811,111 |
| Jul 2, 2026 | $14.00 | $14.21 | $13.89 | $14.13 | +2.32% | 5,098,213 |
| Jul 1, 2026 | $13.55 | $13.81 | $13.41 | $13.81 | +2.07% | 7,207,490 |
| Jun 30, 2026 | $13.28 | $13.55 | $13.17 | $13.53 | +0.45% | 9,889,553 |
| Jun 29, 2026 | $13.58 | $13.75 | $13.32 | $13.47 | -0.88% | 8,774,484 |
| Jun 26, 2026 | $14.06 | $14.11 | $13.50 | $13.59 | -1.24% | 10,026,650 |
| Jun 25, 2026 | $14.04 | $14.12 | $13.55 | $13.76 | -2.62% | 6,208,097 |
| Jun 24, 2026 | $14.00 | $14.22 | $13.98 | $14.13 | +1.58% | 6,193,878 |
| Jun 23, 2026 | $13.91 | $14.10 | $13.85 | $13.91 | +2.13% | 7,949,223 |
| Jun 22, 2026 | $13.31 | $13.92 | $13.31 | $13.62 | +1.26% | 11,924,380 |
| Jun 18, 2026 | $14.13 | $14.13 | $13.42 | $13.45 | -6.66% | 19,841,500 |
| Jun 17, 2026 | $14.99 | $15.27 | $14.36 | $14.41 | -4.44% | 8,594,014 |
| Jun 16, 2026 | $14.90 | $15.09 | $14.77 | $15.08 | +1.48% | 10,949,820 |
| Jun 15, 2026 | $15.30 | $15.36 | $14.81 | $14.86 | -3.57% | 10,686,570 |
| Jun 12, 2026 | $15.45 | $15.69 | $15.33 | $15.41 | +0.13% | 6,578,834 |
| Jun 11, 2026 | $15.30 | $15.59 | $15.01 | $15.39 | +0.72% | 6,855,557 |
| Jun 10, 2026 | $15.85 | $15.85 | $15.25 | $15.28 | -2.43% | 15,810,130 |
| Jun 9, 2026 | $16.08 | $16.20 | $15.63 | $15.66 | -2.97% | 6,995,925 |
| Jun 8, 2026 | $16.16 | $16.31 | $16.13 | $16.14 | -1.34% | 4,165,223 |
| Jun 5, 2026 | $16.05 | $16.39 | $16.05 | $16.36 | +3.02% | 4,902,139 |
| Jun 4, 2026 | $15.92 | $16.22 | $15.77 | $15.88 | +1.08% | 4,990,523 |
| Jun 3, 2026 | $15.56 | $15.92 | $15.56 | $15.71 | +0.77% | 5,258,652 |
| Jun 2, 2026 | $15.40 | $15.76 | $15.40 | $15.59 | +0.78% | 4,302,047 |
| Jun 1, 2026 | $15.67 | $15.67 | $15.36 | $15.47 | -0.90% | 6,817,394 |
| May 29, 2026 | $15.89 | $15.93 | $15.44 | $15.61 | -1.95% | 9,917,417 |
| May 28, 2026 | $16.13 | $16.27 | $15.85 | $15.92 | -0.69% | 4,866,211 |
| May 27, 2026 | $15.80 | $16.31 | $15.74 | $16.03 | +1.91% | 5,340,975 |
| May 26, 2026 | $16.08 | $16.23 | $15.60 | $15.73 | -2.96% | 7,347,963 |
| May 22, 2026 | $16.51 | $16.61 | $16.13 | $16.21 | -0.37% | 6,498,059 |
| May 21, 2026 | $16.44 | $16.44 | $15.93 | $16.27 | -4.57% | 9,678,396 |
| May 20, 2026 | $17.07 | $17.17 | $16.82 | $17.05 | -0.87% | 5,092,755 |
| May 19, 2026 | $16.87 | $17.69 | $16.71 | $17.20 | +2.32% | 9,899,952 |
| May 18, 2026 | $16.40 | $16.88 | $16.39 | $16.81 | +2.50% | 3,959,146 |
| May 15, 2026 | $16.69 | $16.73 | $16.39 | $16.40 | -0.67% | 4,485,567 |
| May 14, 2026 | $16.59 | $16.84 | $16.44 | $16.51 | -0.18% | 5,101,529 |
| May 13, 2026 | $15.80 | $16.58 | $15.79 | $16.54 | +3.89% | 6,022,174 |
| May 12, 2026 | $16.02 | $16.05 | $15.55 | $15.92 | 0.00% | 12,270,000 |
| May 11, 2026 | $16.06 | $16.08 | $15.80 | $15.92 | -0.62% | 4,300,646 |
| May 8, 2026 | $16.17 | $16.27 | $16.00 | $16.02 | -0.99% | 3,957,380 |
| May 7, 2026 | $15.93 | $16.33 | $15.92 | $16.18 | +0.94% | 4,511,249 |
| May 6, 2026 | $16.15 | $16.33 | $15.87 | $16.03 | -0.62% | 6,930,617 |
| May 5, 2026 | $16.25 | $16.38 | $16.13 | $16.13 | -0.98% | 4,187,350 |
| May 4, 2026 | $16.56 | $16.72 | $16.26 | $16.29 | -1.99% | 3,754,379 |
| May 1, 2026 | $16.60 | $16.95 | $16.57 | $16.62 | -1.36% | 5,627,203 |
| Apr 30, 2026 | $16.47 | $16.95 | $16.47 | $16.85 | +2.25% | 5,257,934 |
| Apr 29, 2026 | $16.50 | $16.62 | $16.38 | $16.48 | -0.48% | 4,051,279 |
| Apr 28, 2026 | $16.84 | $16.93 | $16.39 | $16.56 | -0.06% | 4,648,215 |
| Apr 27, 2026 | $16.76 | $16.89 | $16.56 | $16.57 | -0.30% | 4,723,400 |
| Apr 24, 2026 | $16.68 | $16.73 | $16.43 | $16.62 | -1.42% | 6,891,291 |
| Apr 23, 2026 | $16.93 | $17.12 | $16.86 | $16.86 | -0.41% | 4,731,484 |
| Apr 22, 2026 | $17.10 | $17.18 | $16.82 | $16.93 | -0.99% | 5,782,800 |
| Apr 21, 2026 | $16.72 | $17.17 | $16.55 | $17.10 | +2.83% | 6,502,415 |
| Apr 20, 2026 | $16.70 | $16.97 | $16.57 | $16.63 | -0.42% | 6,273,692 |
| Apr 17, 2026 | $16.30 | $16.73 | $16.19 | $16.70 | +2.02% | 14,332,350 |
| Apr 16, 2026 | $16.66 | $16.92 | $16.34 | $16.37 | -1.39% | 11,367,370 |
| Apr 15, 2026 | $16.22 | $16.87 | $16.17 | $16.60 | +1.59% | 10,566,500 |
| Apr 14, 2026 | $16.70 | $16.92 | $15.94 | $16.34 | -3.03% | 13,737,340 |
| Apr 13, 2026 | $17.10 | $17.14 | $16.58 | $16.85 | -2.49% | 9,459,660 |
| Apr 10, 2026 | $17.26 | $17.42 | $17.14 | $17.28 | -1.09% | 4,683,928 |
| Apr 9, 2026 | $17.56 | $17.69 | $17.28 | $17.47 | -1.36% | 5,948,475 |
| Apr 8, 2026 | $17.28 | $17.81 | $17.10 | $17.71 | -1.88% | 11,065,630 |
| Apr 7, 2026 | $17.99 | $18.22 | $17.94 | $18.05 | +0.33% | 8,205,962 |
| Apr 6, 2026 | $17.67 | $18.00 | $17.55 | $17.99 | +3.09% | 5,269,302 |
| Apr 2, 2026 | $17.20 | $17.49 | $17.02 | $17.45 | +2.59% | 5,924,583 |
| Apr 1, 2026 | $17.15 | $17.23 | $16.73 | $17.01 | -0.18% | 6,717,243 |
| Mar 31, 2026 | $17.43 | $17.49 | $17.01 | $17.04 | -1.96% | 5,747,043 |
| Mar 30, 2026 | $17.09 | $17.55 | $17.01 | $17.38 | +1.82% | 4,820,601 |
| Mar 27, 2026 | $17.14 | $17.29 | $17.06 | $17.07 | -0.12% | 5,087,856 |
| Mar 26, 2026 | $16.59 | $17.10 | $16.57 | $17.09 | +3.14% | 3,682,600 |
| Mar 25, 2026 | $16.93 | $16.95 | $16.39 | $16.57 | -1.72% | 5,864,193 |
| Mar 24, 2026 | $17.07 | $17.28 | $16.84 | $16.86 | -1.58% | 4,702,304 |
| Mar 23, 2026 | $17.25 | $17.27 | $16.64 | $17.13 | -0.93% | 6,997,223 |
| Mar 20, 2026 | $17.42 | $17.53 | $17.23 | $17.29 | -0.29% | 15,817,170 |
| Mar 19, 2026 | $17.34 | $17.82 | $17.34 | $17.34 | +0.35% | 5,442,179 |
| Mar 18, 2026 | $17.52 | $17.66 | $17.28 | $17.28 | -1.99% | 5,846,484 |
| Mar 17, 2026 | $17.41 | $17.88 | $17.31 | $17.63 | +1.85% | 4,737,710 |
| Mar 16, 2026 | $17.29 | $17.46 | $17.07 | $17.31 | +0.23% | 7,492,888 |
| Mar 13, 2026 | $17.00 | $17.31 | $16.90 | $17.27 | +2.37% | 4,419,130 |
| Mar 12, 2026 | $16.52 | $17.29 | $16.42 | $16.87 | +2.62% | 7,221,237 |
| Mar 11, 2026 | $16.81 | $16.84 | $16.40 | $16.44 | -1.91% | 6,003,503 |
| Mar 10, 2026 | $17.11 | $17.12 | $16.76 | $16.76 | -2.73% | 6,294,458 |
| Mar 9, 2026 | $17.64 | $17.65 | $17.23 | $17.23 | -3.04% | 5,441,481 |
| Mar 6, 2026 | $17.23 | $17.90 | $17.15 | $17.77 | +2.72% | 5,746,675 |
| Mar 5, 2026 | $16.92 | $17.49 | $16.90 | $17.30 | +1.17% | 6,655,966 |
| Mar 4, 2026 | $17.51 | $17.53 | $16.85 | $17.10 | -2.40% | 8,956,409 |
| Mar 3, 2026 | $17.61 | $17.71 | $17.37 | $17.52 | -1.02% | 3,811,221 |
| Mar 2, 2026 | $17.86 | $17.98 | $17.67 | $17.70 | -1.12% | 4,641,143 |
| Feb 27, 2026 | $17.80 | $17.97 | $17.73 | $17.90 | +0.56% | 5,320,723 |
| Feb 26, 2026 | $17.78 | $18.05 | $17.76 | $17.80 | +0.56% | 4,714,626 |
| Feb 25, 2026 | $18.50 | $18.56 | $17.57 | $17.70 | -5.14% | 6,210,765 |
| Feb 24, 2026 | $18.51 | $18.83 | $18.48 | $18.66 | +0.81% | 6,031,496 |
| Feb 23, 2026 | $17.80 | $18.54 | $17.77 | $18.51 | +3.41% | 5,837,755 |
| Feb 20, 2026 | $17.96 | $17.96 | $17.61 | $17.90 | -0.17% | 4,805,499 |
| Feb 19, 2026 | $18.06 | $18.36 | $17.74 | $17.93 | -1.05% | 4,430,391 |
| Feb 18, 2026 | $18.42 | $18.52 | $17.99 | $18.12 | -1.89% | 6,558,320 |
| Feb 17, 2026 | $18.72 | $18.83 | $18.29 | $18.47 | -0.54% | 5,410,415 |
| Feb 13, 2026 | $17.91 | $18.59 | $17.90 | $18.57 | +3.57% | 5,785,888 |
| Feb 12, 2026 | $17.76 | $18.19 | $17.76 | $17.93 | +1.13% | 6,071,605 |
| Feb 11, 2026 | $17.50 | $17.91 | $17.36 | $17.73 | +0.91% | 5,426,204 |
| Feb 10, 2026 | $17.90 | $18.07 | $17.57 | $17.57 | -3.25% | 6,048,061 |
| Feb 9, 2026 | $18.13 | $18.47 | $17.92 | $18.16 | +0.39% | 6,648,218 |
| Feb 6, 2026 | $17.82 | $18.20 | $17.82 | $18.09 | +1.69% | 6,669,917 |
| Feb 5, 2026 | $17.81 | $18.09 | $17.69 | $17.79 | +0.17% | 6,347,826 |
| Feb 4, 2026 | $17.53 | $18.08 | $17.50 | $17.76 | +1.78% | 6,981,340 |
| Feb 3, 2026 | $16.82 | $17.55 | $16.78 | $17.45 | +3.50% | 7,986,859 |
| Feb 2, 2026 | $16.68 | $16.87 | $16.52 | $16.86 | +1.26% | 6,571,664 |
| Jan 30, 2026 | $16.52 | $16.71 | $16.50 | $16.65 | +0.36% | 6,097,152 |
| Jan 29, 2026 | $16.72 | $16.81 | $16.48 | $16.59 | -0.60% | 7,576,054 |
| Jan 28, 2026 | $16.77 | $16.91 | $16.63 | $16.69 | +0.18% | 4,637,017 |
| Jan 27, 2026 | $17.15 | $17.24 | $16.40 | $16.66 | -3.25% | 9,597,978 |
| Jan 26, 2026 | $17.20 | $17.42 | $17.16 | $17.22 | +0.94% | 7,109,065 |
| Jan 23, 2026 | $17.00 | $17.16 | $16.76 | $17.06 | -0.70% | 6,584,899 |
| Jan 22, 2026 | $16.95 | $17.22 | $16.57 | $17.18 | +0.94% | 8,452,638 |
| Jan 21, 2026 | $17.18 | $17.20 | $16.96 | $17.02 | -0.70% | 5,864,831 |
| Jan 20, 2026 | $17.29 | $17.41 | $16.99 | $17.14 | -1.04% | 7,963,487 |
| Jan 16, 2026 | $17.29 | $17.46 | $17.23 | $17.32 | -0.35% | 4,934,452 |
| Jan 15, 2026 | $17.23 | $17.66 | $17.05 | $17.38 | -1.86% | 10,210,020 |
| Jan 14, 2026 | $17.27 | $17.89 | $17.25 | $17.71 | +3.03% | 7,752,569 |
| Jan 13, 2026 | $17.15 | $17.24 | $17.03 | $17.19 | -0.17% | 8,546,927 |
| Jan 12, 2026 | $16.67 | $17.53 | $16.66 | $17.22 | +3.36% | 17,604,320 |
| Jan 9, 2026 | $16.70 | $16.95 | $16.63 | $16.66 | +0.18% | 11,663,460 |
| Jan 8, 2026 | $15.95 | $16.68 | $15.95 | $16.63 | +3.36% | 16,577,400 |
| Jan 7, 2026 | $17.30 | $17.41 | $15.80 | $16.09 | -5.96% | 26,947,210 |
| Jan 6, 2026 | $17.29 | $17.39 | $16.99 | $17.11 | -0.87% | 16,175,080 |
| Jan 5, 2026 | $17.29 | $17.37 | $16.93 | $17.26 | -0.29% | 9,617,892 |
| Jan 2, 2026 | $17.17 | $17.35 | $17.05 | $17.31 | +0.82% | 6,807,565 |
| Dec 31, 2025 | $17.22 | $17.36 | $17.17 | $17.17 | -0.46% | 7,368,420 |
| Dec 30, 2025 | $17.25 | $17.45 | $17.25 | $17.25 | -0.23% | 6,241,893 |
| Dec 29, 2025 | $17.21 | $17.52 | $17.21 | $17.29 | -0.69% | 7,981,171 |
| Dec 26, 2025 | $17.21 | $17.44 | $17.21 | $17.41 | +0.75% | 6,705,215 |
| Dec 24, 2025 | $17.29 | $17.31 | $17.17 | $17.28 | +0.41% | 2,982,719 |
| Dec 23, 2025 | $17.38 | $17.40 | $17.02 | $17.21 | -1.38% | 8,817,987 |
| Dec 22, 2025 | $17.38 | $17.46 | $17.19 | $17.45 | +0.11% | 6,179,713 |
| Dec 19, 2025 | $17.46 | $17.50 | $17.27 | $17.43 | -0.23% | 14,999,980 |
| Dec 18, 2025 | $17.47 | $17.68 | $17.44 | $17.47 | -1.19% | 12,403,560 |
| Dec 17, 2025 | $17.40 | $17.83 | $17.34 | $17.68 | +1.20% | 7,648,248 |
| Dec 16, 2025 | $17.36 | $17.52 | $17.13 | $17.47 | +0.81% | 8,722,705 |
| Dec 15, 2025 | $17.39 | $17.46 | $16.55 | $17.33 | -0.17% | 10,411,340 |
| Dec 12, 2025 | $17.38 | $17.57 | $17.29 | $17.36 | +0.46% | 5,860,840 |
| Dec 11, 2025 | $17.12 | $17.42 | $17.09 | $17.28 | +1.29% | 5,795,294 |
| Dec 10, 2025 | $17.26 | $17.54 | $17.05 | $17.06 | -0.99% | 14,122,160 |
| Dec 9, 2025 | $17.20 | $17.36 | $17.17 | $17.23 | +0.41% | 6,281,944 |
| Dec 8, 2025 | $17.23 | $17.38 | $17.16 | $17.16 | -0.35% | 7,671,896 |
| Dec 5, 2025 | $17.63 | $17.68 | $17.15 | $17.22 | -2.49% | 12,663,390 |
| Dec 4, 2025 | $17.87 | $17.91 | $17.45 | $17.66 | -1.56% | 8,854,241 |
| Dec 3, 2025 | $17.93 | $18.28 | $17.85 | $17.94 | +0.50% | 5,978,948 |
| Dec 2, 2025 | $18.04 | $18.19 | $17.84 | $17.85 | -1.38% | 8,946,712 |
| Dec 1, 2025 | $18.25 | $18.36 | $18.10 | $18.10 | -1.25% | 7,331,978 |
| Nov 28, 2025 | $18.14 | $18.41 | $18.10 | $18.33 | +1.05% | 3,120,973 |
| Nov 26, 2025 | $17.98 | $18.35 | $17.98 | $18.14 | +0.78% | 6,664,005 |
| Nov 25, 2025 | $17.65 | $18.01 | $17.64 | $18.00 | +2.51% | 8,333,396 |
| Nov 24, 2025 | $17.80 | $17.80 | $17.19 | $17.56 | -0.28% | 36,781,940 |
| Nov 21, 2025 | $17.62 | $17.90 | $17.53 | $17.61 | +0.23% | 7,937,508 |
| Nov 20, 2025 | $17.78 | $17.89 | $17.50 | $17.57 | -1.51% | 8,397,246 |
| Nov 19, 2025 | $18.17 | $18.19 | $17.83 | $17.84 | -1.65% | 6,655,913 |
| Nov 18, 2025 | $18.23 | $18.25 | $17.94 | $18.14 | +0.11% | 6,005,431 |
| Nov 17, 2025 | $18.21 | $18.32 | $17.99 | $18.12 | -0.49% | 5,677,785 |
| Nov 14, 2025 | $18.04 | $18.23 | $17.91 | $18.21 | +1.39% | 5,459,664 |
| Nov 13, 2025 | $17.87 | $18.17 | $17.87 | $17.96 | +0.56% | 6,202,092 |
| Nov 12, 2025 | $17.84 | $18.10 | $17.81 | $17.86 | +0.22% | 5,281,475 |
| Nov 11, 2025 | $17.69 | $17.84 | $17.52 | $17.82 | +1.95% | 7,168,452 |
| Nov 10, 2025 | $17.61 | $17.74 | $17.38 | $17.48 | -1.41% | 10,474,540 |
| Nov 7, 2025 | $17.59 | $17.92 | $17.52 | $17.73 | +1.43% | 6,552,722 |
| Nov 6, 2025 | $17.49 | $17.72 | $17.38 | $17.48 | 0.00% | 6,357,510 |
| Nov 5, 2025 | $17.28 | $17.75 | $17.14 | $17.48 | +0.98% | 7,465,065 |
| Nov 4, 2025 | $17.64 | $17.73 | $17.27 | $17.31 | -1.59% | 8,564,614 |
| Nov 3, 2025 | $17.50 | $17.68 | $17.43 | $17.59 | -0.57% | 14,791,140 |
| Oct 31, 2025 | $17.71 | $17.77 | $17.19 | $17.69 | -1.23% | 12,220,340 |
| Oct 30, 2025 | $18.26 | $18.40 | $17.87 | $17.91 | -1.97% | 6,653,577 |
| Oct 29, 2025 | $18.28 | $18.39 | $18.20 | $18.27 | -1.08% | 8,408,811 |
| Oct 28, 2025 | $18.65 | $18.79 | $18.44 | $18.47 | -1.65% | 6,371,970 |
| Oct 27, 2025 | $18.56 | $18.82 | $18.36 | $18.78 | +0.70% | 7,411,119 |
| Oct 24, 2025 | $19.16 | $19.21 | $18.57 | $18.65 | -2.92% | 8,144,513 |
| Oct 23, 2025 | $19.62 | $19.76 | $19.20 | $19.21 | -1.79% | 8,124,195 |
| Oct 22, 2025 | $19.35 | $19.62 | $19.28 | $19.56 | +1.14% | 6,796,973 |
| Oct 21, 2025 | $19.64 | $19.92 | $19.30 | $19.34 | -1.63% | 10,815,270 |
| Oct 20, 2025 | $19.69 | $20.00 | $19.56 | $19.66 | – | 7,152,772 |
Seasonality
ACI return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.8% | -0.3% | 7.0% | -1.7% | -1.1% | -4.0% | -2.3% | 6.5% | -3.8% | 3.7% | 6.4% | -1.2% |
| Months up | 2 of 6 | 3 of 6 | 5 of 6 | 2 of 6 | 3 of 6 | 2 of 6 | 4 of 7 | 5 of 7 | 3 of 7 | 4 of 7 | 6 of 6 | 2 of 6 |
| 2026 | -2.2% | 7.5% | -4.8% | -0.1% | -7.4% | -13.3% | -13.1% | 6.6% | -6.0% | 12.7% | ||
| 2025 | 2.9% | 4.9% | 4.5% | 0.6% | 1.1% | -3.2% | -10.0% | 1.2% | -10.0% | 1.8% | 3.6% | -6.3% |
| 2024 | -7.2% | -4.4% | 5.7% | -4.3% | 1.2% | -4.3% | 1.0% | -1.1% | -5.8% | -1.4% | 9.7% | -1.1% |
| 2023 | 2.8% | -6.2% | 4.5% | 1.2% | -2.6% | 7.2% | 0.1% | 3.1% | 1.6% | -4.1% | 0.3% | 5.6% |
| 2022 | -6.4% | 3.6% | 14.1% | -5.6% | -2.3% | -12.5% | 0.9% | 2.5% | -9.6% | 10.5% | 2.1% | -1.0% |
| 2021 | -0.6% | -6.9% | 17.9% | -2.1% | 3.3% | 2.4% | 10.4% | 40.6% | 2.5% | -0.2% | 13.7% | -14.2% |
| 2020 | -5.8% | -7.2% | 0.4% | 6.8% | 9.1% | 9.7% |