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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $13.87 | $14.36 | $12.60 | $13.08 | -6.30% | 47,802,411 |
| Oct 19, 2026 | $13.05 | $14.02 | $12.93 | $13.96 | +6.65% | 51,528,913 |
| Oct 12, 2026 | $12.26 | $13.45 | $12.18 | $13.09 | +7.38% | 58,035,198 |
| Oct 5, 2026 | $11.73 | $12.36 | $11.39 | $12.19 | +3.74% | 41,359,588 |
| Sep 28, 2026 | $11.63 | $11.90 | $11.42 | $11.75 | +0.69% | 32,843,545 |
| Sep 21, 2026 | $12.28 | $12.44 | $11.60 | $11.67 | -5.51% | 37,452,329 |
| Sep 14, 2026 | $12.07 | $13.03 | $12.07 | $12.35 | +2.24% | 49,043,827 |
| Sep 8, 2026 | $12.52 | $12.57 | $11.63 | $12.08 | -3.75% | 38,223,156 |
| Aug 31, 2026 | $12.48 | $12.69 | $12.27 | $12.55 | +0.16% | 34,454,508 |
| Aug 24, 2026 | $12.38 | $12.75 | $12.16 | $12.53 | +1.21% | 24,421,706 |
| Aug 17, 2026 | $12.30 | $12.52 | $11.85 | $12.38 | -0.32% | 28,821,301 |
| Aug 10, 2026 | $12.00 | $12.55 | $11.92 | $12.42 | +3.41% | 30,638,022 |
| Aug 3, 2026 | $11.59 | $12.20 | $11.42 | $12.01 | +3.71% | 46,478,375 |
| Jul 27, 2026 | $11.05 | $12.37 | $11.02 | $11.58 | +4.99% | 55,319,119 |
| Jul 20, 2026 | $15.07 | $15.15 | $10.86 | $11.03 | -27.00% | 85,730,484 |
| Jul 13, 2026 | $14.87 | $15.48 | $14.51 | $15.11 | +2.37% | 25,116,199 |
| Jul 6, 2026 | $14.12 | $14.85 | $13.72 | $14.76 | +4.46% | 38,693,486 |
| Jun 29, 2026 | $13.58 | $14.21 | $13.17 | $14.13 | +3.97% | 30,969,740 |
| Jun 22, 2026 | $13.31 | $14.22 | $13.31 | $13.59 | +1.04% | 42,302,228 |
| Jun 15, 2026 | $15.30 | $15.36 | $13.42 | $13.45 | -12.72% | 50,071,904 |
| Jun 8, 2026 | $16.16 | $16.31 | $15.01 | $15.41 | -5.81% | 40,405,669 |
| Jun 1, 2026 | $15.67 | $16.39 | $15.36 | $16.36 | +4.80% | 26,270,755 |
| May 26, 2026 | $16.08 | $16.31 | $15.44 | $15.61 | -3.70% | 27,472,566 |
| May 18, 2026 | $16.40 | $17.69 | $15.93 | $16.21 | -1.16% | 35,128,308 |
| May 11, 2026 | $16.06 | $16.84 | $15.55 | $16.40 | +2.37% | 32,179,916 |
| May 4, 2026 | $16.56 | $16.72 | $15.87 | $16.02 | -3.61% | 23,340,975 |
| Apr 27, 2026 | $16.76 | $16.95 | $16.38 | $16.62 | 0.00% | 24,308,031 |
| Apr 20, 2026 | $16.70 | $17.18 | $16.43 | $16.62 | -0.48% | 30,181,682 |
| Apr 13, 2026 | $17.10 | $17.14 | $15.94 | $16.70 | -3.36% | 59,463,220 |
| Apr 6, 2026 | $17.67 | $18.22 | $17.10 | $17.28 | -0.97% | 35,173,297 |
| Mar 30, 2026 | $17.09 | $17.55 | $16.73 | $17.45 | +2.23% | 23,209,470 |
| Mar 23, 2026 | $17.25 | $17.29 | $16.39 | $17.07 | -1.27% | 26,334,176 |
| Mar 16, 2026 | $17.29 | $17.88 | $17.07 | $17.29 | +0.12% | 39,336,431 |
| Mar 9, 2026 | $17.64 | $17.65 | $16.40 | $17.27 | -2.81% | 29,379,809 |
| Mar 2, 2026 | $17.86 | $17.98 | $16.85 | $17.77 | -0.73% | 29,811,414 |
| Feb 23, 2026 | $17.80 | $18.83 | $17.57 | $17.90 | 0.00% | 28,115,365 |
| Feb 17, 2026 | $18.72 | $18.83 | $17.61 | $17.90 | -3.61% | 21,204,625 |
| Feb 9, 2026 | $18.13 | $18.59 | $17.36 | $18.57 | +2.65% | 29,979,976 |
| Feb 2, 2026 | $16.68 | $18.20 | $16.52 | $18.09 | +8.65% | 34,557,606 |
| Jan 26, 2026 | $17.20 | $17.42 | $16.40 | $16.65 | -2.40% | 35,017,266 |
| Jan 20, 2026 | $17.29 | $17.41 | $16.57 | $17.06 | -1.50% | 28,865,855 |
| Jan 12, 2026 | $16.67 | $17.89 | $16.66 | $17.32 | +3.96% | 49,048,288 |
| Jan 5, 2026 | $17.29 | $17.41 | $15.80 | $16.66 | -3.76% | 80,981,042 |
| Dec 29, 2025 | $17.21 | $17.52 | $17.05 | $17.31 | -0.57% | 28,399,049 |
| Dec 22, 2025 | $17.38 | $17.46 | $17.02 | $17.41 | -0.11% | 24,685,634 |
| Dec 15, 2025 | $17.39 | $17.83 | $16.55 | $17.43 | +0.40% | 54,185,833 |
| Dec 8, 2025 | $17.23 | $17.57 | $17.05 | $17.36 | +0.81% | 39,732,134 |
| Dec 1, 2025 | $18.25 | $18.36 | $17.15 | $17.22 | -6.06% | 43,775,269 |
| Nov 24, 2025 | $17.80 | $18.41 | $17.19 | $18.33 | +4.09% | 54,900,314 |
| Nov 17, 2025 | $18.21 | $18.32 | $17.50 | $17.61 | -3.29% | 34,673,883 |
| Nov 10, 2025 | $17.61 | $18.23 | $17.38 | $18.21 | +2.71% | 34,586,223 |
| Nov 3, 2025 | $17.50 | $17.92 | $17.14 | $17.73 | +0.23% | 43,731,051 |
| Oct 27, 2025 | $18.56 | $18.82 | $17.19 | $17.69 | -5.15% | 41,065,817 |
| Oct 20, 2025 | $19.69 | $20.00 | $18.57 | $18.65 | -5.52% | 41,033,723 |
| Oct 13, 2025 | $16.96 | $19.88 | $16.85 | $19.74 | +15.30% | 61,741,836 |
| Oct 6, 2025 | $17.30 | $17.65 | $16.70 | $17.12 | -1.50% | 43,863,794 |
| Sep 29, 2025 | $17.58 | $17.60 | $17.11 | $17.38 | -1.03% | 28,770,709 |
| Sep 22, 2025 | $17.97 | $17.97 | $17.34 | $17.56 | -1.90% | 27,860,824 |
| Sep 15, 2025 | $18.77 | $18.78 | $17.81 | $17.90 | -4.43% | 35,360,300 |
| Sep 8, 2025 | $19.06 | $19.25 | $18.42 | $18.73 | -1.73% | 29,100,961 |
| Sep 2, 2025 | $19.50 | $19.55 | $18.93 | $19.06 | -2.06% | 20,762,131 |
| Aug 25, 2025 | $19.50 | $19.71 | $19.02 | $19.46 | -0.31% | 27,276,504 |
| Aug 18, 2025 | $19.23 | $19.71 | $19.10 | $19.52 | +1.72% | 21,939,489 |
| Aug 11, 2025 | $19.79 | $19.81 | $18.60 | $19.19 | -2.64% | 29,807,298 |
| Aug 4, 2025 | $19.41 | $20.02 | $19.17 | $19.71 | +0.51% | 26,866,119 |
| Jul 28, 2025 | $19.99 | $20.05 | $19.20 | $19.61 | -1.95% | 32,722,470 |
| Jul 21, 2025 | $20.30 | $20.91 | $19.98 | $20.00 | -2.30% | 28,541,120 |
| Jul 14, 2025 | $22.23 | $22.39 | $20.14 | $20.47 | -7.58% | 55,096,541 |
| Jul 7, 2025 | $22.00 | $22.78 | $21.87 | $22.15 | +1.00% | 31,619,464 |
| Jun 30, 2025 | $21.24 | $22.08 | $21.23 | $21.93 | +3.49% | 20,393,328 |
| Jun 23, 2025 | $21.60 | $22.23 | $21.06 | $21.19 | -2.26% | 25,205,571 |
| Jun 16, 2025 | $21.29 | $21.78 | $21.00 | $21.68 | +2.17% | 26,471,118 |
| Jun 9, 2025 | $21.47 | $21.52 | $20.96 | $21.22 | -0.98% | 21,024,696 |
| Jun 2, 2025 | $22.17 | $22.36 | $21.30 | $21.43 | -3.60% | 20,276,418 |
| May 26, 2025 | $21.90 | $22.41 | $21.75 | $22.23 | +0.59% | 19,072,150 |
| May 19, 2025 | $22.15 | $22.17 | $21.64 | $22.10 | 0.00% | 15,865,741 |
| May 12, 2025 | $22.38 | $22.61 | $21.41 | $22.10 | -1.65% | 26,950,279 |
| May 5, 2025 | $21.90 | $22.74 | $21.63 | $22.47 | +2.46% | 26,558,382 |
| Apr 28, 2025 | $21.98 | $22.23 | $21.45 | $21.93 | +0.09% | 23,986,483 |
| Apr 21, 2025 | $21.90 | $22.69 | $21.69 | $21.91 | +0.92% | 35,089,734 |
| Apr 14, 2025 | $21.44 | $21.76 | $19.63 | $21.71 | +2.45% | 46,847,370 |
| Apr 7, 2025 | $21.39 | $21.90 | $20.72 | $21.19 | -3.55% | 28,825,903 |
| Mar 31, 2025 | $21.62 | $23.20 | $21.60 | $21.97 | +1.62% | 31,377,060 |
| Mar 24, 2025 | $21.15 | $21.67 | $20.66 | $21.62 | +2.27% | 20,013,822 |
| Mar 17, 2025 | $21.08 | $22.05 | $20.98 | $21.14 | +0.28% | 29,245,405 |
| Mar 10, 2025 | $21.35 | $21.61 | $20.64 | $21.08 | -1.77% | 82,790,449 |
| Mar 3, 2025 | $20.87 | $21.51 | $19.59 | $21.46 | +2.00% | 47,250,198 |
| Feb 24, 2025 | $20.60 | $21.08 | $20.35 | $21.04 | +2.38% | 19,554,783 |
| Feb 18, 2025 | $20.71 | $20.75 | $20.24 | $20.55 | -1.34% | 18,249,924 |
| Feb 10, 2025 | $20.95 | $21.67 | $20.69 | $20.83 | -0.29% | 21,205,506 |
| Feb 3, 2025 | $19.78 | $20.95 | $19.53 | $20.89 | +4.19% | 26,879,418 |
| Jan 27, 2025 | $20.06 | $20.26 | $19.62 | $20.05 | +0.70% | 19,103,097 |
| Jan 21, 2025 | $20.13 | $20.13 | $19.45 | $19.91 | +1.37% | 19,985,642 |
| Jan 13, 2025 | $20.10 | $20.92 | $19.60 | $19.64 | -1.55% | 36,120,494 |
| Jan 6, 2025 | $19.80 | $20.03 | $19.42 | $19.95 | +0.76% | 32,273,312 |
| Dec 30, 2024 | $19.85 | $19.95 | $19.42 | $19.80 | -0.60% | 20,224,618 |
| Dec 23, 2024 | $19.46 | $19.92 | $19.14 | $19.92 | +2.05% | 13,421,352 |
| Dec 16, 2024 | $19.39 | $20.08 | $18.75 | $19.52 | +0.10% | 41,663,766 |
| Dec 9, 2024 | $19.17 | $19.56 | $17.00 | $19.50 | +1.88% | 73,427,798 |
| Dec 2, 2024 | $19.71 | $19.79 | $19.01 | $19.14 | -3.58% | 10,284,582 |
| Nov 25, 2024 | $19.30 | $19.87 | $19.28 | $19.85 | +2.48% | 9,901,799 |
| Nov 18, 2024 | $18.99 | $19.46 | $18.88 | $19.37 | +2.60% | 10,981,695 |
| Nov 11, 2024 | $19.26 | $19.59 | $18.86 | $18.88 | -1.97% | 12,254,874 |
| Nov 4, 2024 | $18.52 | $19.44 | $18.33 | $19.26 | +3.22% | 18,214,500 |
| Oct 28, 2024 | $18.45 | $18.68 | $17.89 | $18.66 | +1.36% | 17,262,460 |
| Oct 21, 2024 | $19.05 | $19.10 | $18.39 | $18.41 | -3.11% | 16,317,514 |
| Oct 14, 2024 | $18.39 | $19.04 | $18.16 | $19.00 | +3.43% | 17,496,149 |
| Oct 7, 2024 | $18.60 | $18.60 | $18.15 | $18.37 | -1.13% | 11,592,959 |
| Sep 30, 2024 | $18.53 | $18.71 | $18.36 | $18.58 | +0.49% | 18,383,870 |
| Sep 23, 2024 | $18.59 | $18.73 | $18.30 | $18.49 | -0.96% | 15,567,888 |
| Sep 16, 2024 | $19.11 | $19.20 | $18.25 | $18.67 | -2.05% | 18,227,080 |
| Sep 9, 2024 | $18.44 | $19.16 | $17.80 | $19.06 | +3.19% | 22,615,445 |
| Sep 3, 2024 | $19.60 | $19.70 | $18.45 | $18.47 | -5.86% | 20,744,893 |
| Aug 26, 2024 | $20.94 | $20.95 | $19.34 | $19.62 | -6.26% | 15,504,934 |
| Aug 19, 2024 | $20.86 | $21.01 | $20.17 | $20.93 | +0.34% | 13,593,457 |
| Aug 12, 2024 | $19.60 | $20.91 | $19.25 | $20.86 | +6.92% | 15,628,858 |
| Aug 5, 2024 | $19.62 | $19.76 | $19.36 | $19.51 | -2.25% | 11,614,548 |
| Jul 29, 2024 | $20.44 | $20.44 | $19.48 | $19.96 | -2.40% | 13,024,649 |
| Jul 22, 2024 | $19.99 | $20.55 | $19.56 | $20.45 | +2.25% | 13,639,285 |
| Jul 15, 2024 | $19.56 | $20.18 | $19.39 | $20.00 | +2.56% | 16,080,618 |
| Jul 8, 2024 | $19.88 | $19.95 | $19.33 | $19.50 | -1.17% | 13,069,513 |
| Jul 1, 2024 | $19.64 | $19.97 | $19.64 | $19.73 | -0.10% | 8,695,602 |
| Jun 24, 2024 | $19.59 | $20.07 | $19.49 | $19.75 | +0.97% | 15,086,343 |
| Jun 17, 2024 | $19.99 | $20.45 | $19.47 | $19.56 | -2.25% | 11,068,294 |
| Jun 10, 2024 | $20.08 | $20.41 | $19.87 | $20.01 | -0.30% | 8,868,396 |
| Jun 3, 2024 | $20.64 | $20.78 | $20.00 | $20.07 | -2.76% | 9,324,343 |
| May 28, 2024 | $20.31 | $20.65 | $20.24 | $20.64 | +1.33% | 10,624,060 |
| May 20, 2024 | $20.64 | $20.77 | $20.33 | $20.37 | -1.21% | 7,917,207 |
| May 13, 2024 | $20.74 | $20.97 | $20.52 | $20.62 | -0.58% | 9,352,549 |
| May 6, 2024 | $20.59 | $20.83 | $20.42 | $20.74 | +0.83% | 7,927,468 |
| Apr 29, 2024 | $20.13 | $20.73 | $20.02 | $20.57 | +2.19% | 9,040,273 |
| Apr 22, 2024 | $20.49 | $20.49 | $19.85 | $20.13 | -1.08% | 16,751,020 |
| Apr 15, 2024 | $20.44 | $20.57 | $20.14 | $20.35 | -0.15% | 10,626,643 |
| Apr 8, 2024 | $21.07 | $21.10 | $20.13 | $20.38 | -3.09% | 17,704,541 |
| Apr 1, 2024 | $21.52 | $21.52 | $20.83 | $21.03 | -1.91% | 12,599,553 |
| Mar 25, 2024 | $20.91 | $21.50 | $20.83 | $21.44 | +2.58% | 19,009,521 |
| Mar 18, 2024 | $20.73 | $21.05 | $20.67 | $20.90 | +0.48% | 12,501,670 |
| Mar 11, 2024 | $20.79 | $21.02 | $20.50 | $20.80 | -0.29% | 12,382,569 |
| Mar 4, 2024 | $20.21 | $20.93 | $19.99 | $20.86 | +3.01% | 18,634,275 |
| Feb 26, 2024 | $21.39 | $21.75 | $20.00 | $20.25 | -5.55% | 33,106,622 |
| Feb 20, 2024 | $21.66 | $21.67 | $21.00 | $21.44 | -0.65% | 13,270,008 |
| Feb 12, 2024 | $21.25 | $21.62 | $21.09 | $21.58 | +1.79% | 16,221,287 |
| Feb 5, 2024 | $21.30 | $21.44 | $21.10 | $21.20 | -0.70% | 14,744,180 |
| Jan 29, 2024 | $21.84 | $21.92 | $21.07 | $21.35 | -2.24% | 17,878,249 |
| Jan 22, 2024 | $22.01 | $22.01 | $21.65 | $21.84 | -0.73% | 12,015,724 |
| Jan 16, 2024 | $22.62 | $22.71 | $21.63 | $22.00 | -3.13% | 15,218,045 |
| Jan 8, 2024 | $23.01 | $23.47 | $22.50 | $22.71 | -1.43% | 14,909,278 |
| Jan 2, 2024 | $22.90 | $23.04 | $22.48 | $23.04 | +0.17% | 20,911,710 |
| Dec 26, 2023 | $22.52 | $23.02 | $22.45 | $23.00 | +2.09% | 9,042,926 |
| Dec 18, 2023 | $22.65 | $22.94 | $22.34 | $22.53 | -0.57% | 20,689,573 |
| Dec 11, 2023 | $22.22 | $22.92 | $22.03 | $22.66 | +2.12% | 19,278,655 |
| Dec 4, 2023 | $21.99 | $22.32 | $21.75 | $22.19 | +0.96% | 9,769,087 |
| Nov 27, 2023 | $21.48 | $21.99 | $21.27 | $21.98 | +2.38% | 15,121,611 |
| Nov 20, 2023 | $21.05 | $21.60 | $20.91 | $21.47 | +2.19% | 6,321,864 |
| Nov 13, 2023 | $21.09 | $21.60 | $20.84 | $21.01 | -0.80% | 11,137,026 |
| Nov 6, 2023 | $21.97 | $22.12 | $21.07 | $21.18 | -3.51% | 8,268,069 |
| Oct 30, 2023 | $21.62 | $21.99 | $21.62 | $21.95 | +1.01% | 9,467,550 |
| Oct 23, 2023 | $22.20 | $22.27 | $21.65 | $21.73 | -2.42% | 12,488,207 |
| Oct 16, 2023 | $22.69 | $22.73 | $22.20 | $22.27 | -0.58% | 13,259,325 |
| Oct 9, 2023 | $22.60 | $23.13 | $22.40 | $22.40 | -0.97% | 13,507,540 |
| Oct 2, 2023 | $22.71 | $23.04 | $22.51 | $22.62 | -0.57% | 15,638,656 |
| Sep 25, 2023 | $23.17 | $23.29 | $22.47 | $22.75 | -1.98% | 20,570,157 |
| Sep 18, 2023 | $23.52 | $23.62 | $23.13 | $23.21 | -1.40% | 19,902,855 |
| Sep 11, 2023 | $23.67 | $23.77 | $23.48 | $23.54 | -0.38% | 35,850,568 |
| Sep 5, 2023 | $22.40 | $23.88 | $22.39 | $23.63 | +5.21% | 37,251,323 |
| Aug 28, 2023 | $22.05 | $22.71 | $22.04 | $22.46 | +1.72% | 14,574,020 |
| Aug 21, 2023 | $21.85 | $22.21 | $21.47 | $22.08 | +1.15% | 13,598,098 |
| Aug 14, 2023 | $21.76 | $22.08 | $21.64 | $21.83 | +0.74% | 12,141,293 |
| Aug 7, 2023 | $21.76 | $21.93 | $21.56 | $21.67 | -0.37% | 8,131,875 |
| Jul 31, 2023 | $21.69 | $22.03 | $21.67 | $21.75 | +0.42% | 11,290,168 |
| Jul 24, 2023 | $22.08 | $22.08 | $21.18 | $21.66 | -1.59% | 12,796,185 |
| Jul 17, 2023 | $21.88 | $22.22 | $21.80 | $22.01 | +0.36% | 8,871,994 |
| Jul 10, 2023 | $21.87 | $22.27 | $21.80 | $21.93 | +0.18% | 14,126,827 |
| Jul 3, 2023 | $21.79 | $22.00 | $21.51 | $21.89 | +0.32% | 9,957,687 |
| Jun 26, 2023 | $21.42 | $21.93 | $21.37 | $21.82 | +1.68% | 12,436,545 |
| Jun 20, 2023 | $21.21 | $21.59 | $21.21 | $21.46 | +0.42% | 28,299,080 |
| Jun 12, 2023 | $20.81 | $21.44 | $20.74 | $21.37 | +2.69% | 34,891,706 |
| Jun 5, 2023 | $20.50 | $20.97 | $20.47 | $20.81 | +1.51% | 14,038,315 |
| May 30, 2023 | $19.99 | $20.52 | $19.95 | $20.50 | +2.09% | 36,645,960 |
| May 22, 2023 | $20.26 | $20.27 | $19.88 | $20.08 | -0.89% | 12,899,254 |
| May 15, 2023 | $20.22 | $20.41 | $20.02 | $20.26 | +0.30% | 20,139,578 |
| May 8, 2023 | $20.89 | $20.92 | $20.10 | $20.20 | -2.93% | 18,046,049 |
| May 1, 2023 | $20.98 | $21.14 | $20.54 | $20.81 | -0.43% | 22,087,082 |
| Apr 24, 2023 | $20.77 | $21.12 | $20.71 | $20.90 | +0.67% | 15,348,351 |
| Apr 17, 2023 | $20.74 | $21.08 | $20.65 | $20.76 | +0.34% | 14,670,503 |
| Apr 10, 2023 | $21.02 | $21.24 | $20.41 | $20.69 | -1.71% | 27,341,563 |
| Apr 3, 2023 | $20.86 | $21.09 | $20.69 | $21.05 | +1.30% | 12,858,145 |
| Mar 27, 2023 | $20.28 | $20.81 | $20.23 | $20.78 | +2.92% | 23,375,430 |
| Mar 20, 2023 | $19.56 | $20.20 | $19.14 | $20.19 | +3.54% | 32,664,065 |
| Mar 13, 2023 | $19.79 | $19.88 | $19.29 | $19.50 | -2.06% | 34,065,771 |
| Mar 6, 2023 | $20.15 | $20.25 | $19.79 | $19.91 | -0.85% | 19,981,092 |
| Feb 27, 2023 | $20.53 | $20.59 | $19.54 | $20.08 | -2.24% | 37,139,721 |
| Feb 21, 2023 | $21.19 | $21.56 | $20.50 | $20.54 | -3.20% | 21,835,030 |
| Feb 13, 2023 | $21.34 | $21.35 | $20.95 | $21.22 | -0.52% | 10,431,143 |
| Feb 6, 2023 | $21.42 | $21.59 | $21.03 | $21.33 | -0.33% | 11,531,037 |
| Jan 30, 2023 | $21.19 | $21.49 | $21.07 | $21.40 | +0.99% | 9,833,723 |
| Jan 23, 2023 | $21.09 | $21.28 | $20.99 | $21.19 | +0.86% | 12,316,597 |
| Jan 17, 2023 | $21.36 | $21.44 | $20.81 | $21.01 | -1.55% | 11,428,288 |
| Jan 9, 2023 | $20.84 | $21.60 | $20.81 | $21.34 | +2.55% | 13,322,067 |
| Jan 3, 2023 | $20.81 | $20.97 | $20.65 | $20.81 | +0.34% | 9,730,811 |
| Dec 27, 2022 | $21.04 | $21.21 | $20.59 | $20.74 | -1.85% | 7,328,325 |
| Dec 19, 2022 | $20.70 | $21.18 | $20.43 | $21.13 | +2.27% | 8,988,172 |
| Dec 12, 2022 | $21.35 | $21.35 | $20.46 | $20.66 | -3.37% | 12,849,083 |
| Dec 5, 2022 | $20.88 | $21.63 | $20.49 | $21.38 | +1.91% | 10,976,420 |
| Nov 28, 2022 | $20.65 | $21.05 | $20.57 | $20.98 | +1.50% | 11,219,433 |
| Nov 21, 2022 | $20.57 | $20.80 | $20.42 | $20.67 | +0.73% | 8,152,656 |
| Nov 14, 2022 | $20.59 | $21.07 | $20.30 | $20.52 | +0.10% | 18,754,076 |
| Nov 7, 2022 | $21.51 | $21.56 | $20.33 | $20.50 | -3.57% | 19,901,377 |
| Oct 31, 2022 | $20.38 | $21.70 | $20.30 | $21.26 | +4.32% | 26,171,922 |
| Oct 24, 2022 | $21.15 | $21.20 | $20.05 | $20.38 | -3.32% | 29,160,474 |
| Oct 17, 2022 | $26.57 | $27.61 | $20.57 | $21.08 | -19.57% | 66,386,200 |
| Oct 10, 2022 | $24.69 | $29.19 | $24.65 | $26.21 | +7.29% | 77,243,138 |
| Oct 3, 2022 | $25.00 | $26.21 | $24.36 | $24.43 | -1.73% | 14,233,467 |
| Sep 26, 2022 | $24.83 | $25.65 | $24.34 | $24.86 | +0.12% | 14,765,206 |
| Sep 19, 2022 | $27.11 | $27.62 | $24.75 | $24.83 | -9.28% | 15,519,790 |
| Sep 12, 2022 | $29.70 | $29.93 | $27.32 | $27.37 | -7.88% | 23,725,160 |
| Sep 6, 2022 | $27.89 | $30.17 | $27.69 | $29.71 | +7.53% | 19,315,980 |
| Aug 29, 2022 | $27.86 | $28.43 | $27.12 | $27.63 | -1.36% | 8,657,661 |
| Aug 22, 2022 | $28.74 | $28.82 | $27.75 | $28.01 | -2.64% | 7,058,793 |
| Aug 15, 2022 | $27.89 | $28.92 | $27.80 | $28.77 | +2.49% | 9,664,539 |
| Aug 8, 2022 | $27.05 | $29.35 | $27.05 | $28.07 | +3.77% | 22,598,497 |
| Aug 1, 2022 | $26.85 | $27.20 | $26.41 | $27.05 | +0.74% | 12,323,147 |
| Jul 25, 2022 | $26.51 | $26.98 | $25.89 | $26.85 | +1.32% | 18,643,046 |
| Jul 18, 2022 | $26.47 | $27.00 | $26.14 | $26.50 | +1.65% | 14,441,499 |
| Jul 11, 2022 | $26.87 | $27.03 | $25.99 | $26.07 | -3.19% | 11,642,112 |
| Jul 5, 2022 | $27.73 | $27.73 | $26.36 | $26.93 | -2.29% | 19,270,153 |
| Jun 27, 2022 | $29.37 | $29.84 | $26.01 | $27.56 | -6.13% | 20,850,383 |
| Jun 21, 2022 | $27.38 | $29.96 | $27.38 | $29.36 | +7.27% | 10,355,807 |
| Jun 13, 2022 | $29.55 | $29.72 | $26.91 | $27.37 | -8.64% | 14,391,140 |
| Jun 6, 2022 | $31.29 | $31.29 | $29.10 | $29.96 | -3.17% | 9,516,914 |
| May 31, 2022 | $30.31 | $31.26 | $30.04 | $30.94 | +1.08% | 6,336,021 |
| May 23, 2022 | $27.72 | $30.72 | $27.40 | $30.61 | +11.27% | 16,955,486 |
| May 16, 2022 | $30.43 | $30.55 | $26.51 | $27.51 | -8.18% | 15,438,863 |
| May 9, 2022 | $29.75 | $30.80 | $29.58 | $29.96 | -0.50% | 9,822,440 |
| May 2, 2022 | $31.45 | $31.92 | $29.67 | $30.11 | -3.74% | 11,054,892 |
| Apr 25, 2022 | $31.84 | $32.68 | $30.60 | $31.28 | -2.95% | 13,988,614 |
| Apr 18, 2022 | $32.48 | $34.00 | $32.06 | $32.23 | -0.56% | 12,837,638 |
| Apr 11, 2022 | $35.50 | $35.54 | $31.79 | $32.41 | -8.13% | 18,852,778 |
| Apr 4, 2022 | $34.20 | $36.00 | $33.57 | $35.28 | +3.98% | 13,091,000 |
| Mar 28, 2022 | $32.96 | $33.98 | $32.55 | $33.93 | +3.19% | 10,766,261 |
| Mar 21, 2022 | $35.41 | $37.16 | $32.00 | $32.88 | -6.51% | 14,844,559 |
| Mar 14, 2022 | $34.20 | $36.55 | $33.86 | $35.17 | +2.21% | 13,194,650 |
| Mar 7, 2022 | $36.72 | $37.99 | $33.84 | $34.41 | -4.84% | 10,572,137 |
| Feb 28, 2022 | $29.47 | $37.37 | $28.96 | $36.16 | +21.67% | 18,449,340 |
| Feb 22, 2022 | $28.88 | $29.98 | $27.51 | $29.72 | +2.45% | 6,155,829 |
| Feb 14, 2022 | $28.46 | $29.70 | $28.06 | $29.01 | +2.04% | 5,824,714 |
| Feb 7, 2022 | $28.19 | $29.34 | $28.02 | $28.43 | +1.17% | 5,590,398 |
| Jan 31, 2022 | $26.90 | $28.78 | $26.76 | $28.10 | +4.66% | 6,317,556 |
| Jan 24, 2022 | $27.87 | $28.58 | $26.27 | $26.85 | -5.06% | 10,210,383 |
| Jan 18, 2022 | $30.55 | $31.13 | $27.82 | $28.28 | -8.60% | 7,820,291 |
| Jan 10, 2022 | $31.72 | $32.20 | $28.40 | $30.94 | -0.87% | 23,443,401 |
| Jan 3, 2022 | $30.19 | $32.32 | $29.19 | $31.21 | +3.38% | 11,436,517 |
| Dec 27, 2021 | $30.05 | $30.77 | $29.14 | $30.19 | +0.97% | 7,202,424 |
| Dec 20, 2021 | $30.52 | $31.33 | $29.57 | $29.90 | -3.05% | 5,203,541 |
| Dec 13, 2021 | $30.72 | $31.95 | $29.40 | $30.84 | +0.46% | 13,119,095 |
| Dec 6, 2021 | $35.60 | $37.85 | $30.26 | $30.70 | -14.01% | 14,495,444 |
| Nov 29, 2021 | $35.71 | $36.43 | $34.12 | $35.70 | -0.06% | 5,841,616 |
| Nov 22, 2021 | $34.29 | $36.60 | $34.25 | $35.72 | +5.77% | 3,641,083 |
| Nov 15, 2021 | $35.12 | $35.96 | $33.50 | $33.77 | -3.60% | 4,584,110 |
| Nov 8, 2021 | $34.60 | $35.37 | $32.81 | $35.03 | +0.66% | 5,342,510 |
| Nov 1, 2021 | $31.01 | $35.61 | $30.51 | $34.80 | +12.44% | 7,947,053 |
| Oct 25, 2021 | $30.59 | $31.42 | $29.46 | $30.95 | +0.42% | 6,662,406 |
| Oct 18, 2021 | $28.15 | $31.20 | $27.19 | $30.82 | +7.91% | 12,915,744 |
| Oct 11, 2021 | $26.84 | $29.30 | $26.70 | $28.56 | +5.50% | 6,944,987 |
| Oct 4, 2021 | $29.52 | $30.25 | $26.77 | $27.07 | -9.07% | 7,013,911 |
| Sep 27, 2021 | $31.22 | $32.40 | $29.72 | $29.77 | -5.01% | 5,083,339 |
| Sep 20, 2021 | $29.61 | $32.11 | $29.50 | $31.34 | +4.12% | 5,131,369 |
| Sep 13, 2021 | $30.35 | $31.40 | $29.47 | $30.10 | +0.23% | 10,956,075 |
| Sep 7, 2021 | $33.43 | $34.09 | $29.68 | $30.03 | -9.96% | 7,778,676 |
| Aug 30, 2021 | $28.41 | $33.65 | $28.09 | $33.35 | +17.47% | 9,964,250 |
| Aug 23, 2021 | $28.96 | $29.06 | $27.76 | $28.39 | -1.63% | 4,708,666 |
| Aug 16, 2021 | $29.69 | $30.30 | $28.21 | $28.86 | -3.32% | 5,113,677 |
| Aug 9, 2021 | $24.26 | $30.42 | $23.82 | $29.85 | +21.54% | 14,380,781 |
| Aug 2, 2021 | $21.68 | $24.71 | $21.32 | $24.56 | +13.70% | 6,032,144 |
| Jul 26, 2021 | $20.24 | $22.29 | $20.08 | $21.60 | +6.72% | 6,374,978 |
| Jul 19, 2021 | $19.95 | $21.02 | $19.91 | $20.24 | +1.76% | 4,165,274 |
| Jul 12, 2021 | $20.15 | $20.34 | $19.54 | $19.89 | -1.58% | 3,027,679 |
| Jul 6, 2021 | $19.87 | $20.38 | $19.05 | $20.21 | +1.25% | 3,529,529 |
| Jun 28, 2021 | $20.03 | $20.33 | $19.59 | $19.96 | -0.60% | 3,833,589 |
| Jun 21, 2021 | $19.65 | $20.28 | $19.51 | $20.08 | +2.87% | 6,607,529 |
| Jun 14, 2021 | $20.47 | $20.47 | $18.84 | $19.52 | -4.31% | 7,811,055 |
| Jun 7, 2021 | $20.17 | $21.29 | $20.10 | $20.40 | +1.14% | 6,381,969 |
| Jun 1, 2021 | $19.30 | $20.24 | $19.21 | $20.17 | +5.11% | 4,264,733 |
| May 24, 2021 | $18.87 | $19.31 | $18.61 | $19.19 | +2.35% | 4,276,863 |
| May 17, 2021 | $19.24 | $19.75 | $18.60 | $18.75 | -2.29% | 6,136,533 |
| May 10, 2021 | $19.17 | $19.77 | $18.51 | $19.19 | +0.05% | 8,057,364 |
| May 3, 2021 | $18.64 | $19.35 | $17.88 | $19.18 | +3.28% | 7,640,114 |
| Apr 26, 2021 | $18.42 | $19.45 | $17.73 | $18.57 | -3.18% | 12,826,361 |
| Apr 19, 2021 | $19.99 | $20.89 | $18.64 | $19.18 | -4.10% | 8,939,409 |
| Apr 12, 2021 | $18.99 | $20.05 | $18.87 | $20.00 | +6.10% | 7,478,949 |
| Apr 5, 2021 | $18.50 | $18.94 | $18.35 | $18.85 | +2.45% | 6,481,726 |
| Mar 29, 2021 | $19.54 | $20.05 | $18.32 | $18.40 | -5.74% | 5,348,708 |
| Mar 22, 2021 | $18.41 | $19.68 | $18.41 | $19.52 | +5.40% | 9,529,494 |
| Mar 15, 2021 | $18.39 | $19.20 | $18.00 | $18.52 | +0.82% | 13,986,373 |
| Mar 8, 2021 | $17.79 | $18.47 | $16.98 | $18.37 | +3.49% | 9,013,717 |
| Mar 1, 2021 | $16.25 | $18.35 | $16.17 | $17.75 | +9.77% | 12,343,233 |
| Feb 22, 2021 | $16.40 | $16.92 | $15.97 | $16.17 | -2.53% | 9,906,570 |
| Feb 16, 2021 | $16.45 | $16.61 | $16.08 | $16.59 | +0.61% | 9,281,346 |
| Feb 8, 2021 | $16.99 | $17.21 | $16.39 | $16.49 | -2.60% | 8,422,213 |
| Feb 1, 2021 | $17.58 | $17.78 | $16.10 | $16.93 | -2.53% | 11,965,835 |
| Jan 25, 2021 | $17.41 | $20.62 | $17.22 | $17.37 | -0.74% | 25,913,961 |
| Jan 19, 2021 | $17.37 | $17.87 | $17.14 | $17.50 | +1.21% | 9,476,878 |
| Jan 11, 2021 | $16.56 | $18.25 | $16.18 | $17.29 | +4.09% | 19,045,634 |
| Jan 4, 2021 | $17.60 | $17.82 | $16.15 | $16.61 | -5.52% | 13,253,282 |
| Dec 28, 2020 | $15.82 | $17.78 | $15.71 | $17.58 | +11.62% | 11,406,290 |
| Dec 21, 2020 | $15.44 | $16.18 | $15.26 | $15.75 | +0.83% | 7,221,375 |
| Dec 14, 2020 | $15.38 | $15.73 | $15.03 | $15.62 | +1.96% | 9,953,206 |
| Dec 7, 2020 | $14.98 | $15.39 | $14.70 | $15.32 | +2.47% | 12,798,007 |
| Nov 30, 2020 | $15.89 | $16.24 | $14.89 | $14.95 | -5.74% | 12,119,628 |
| Nov 23, 2020 | $15.80 | $16.03 | $15.50 | $15.86 | +0.95% | 6,883,166 |
| Nov 16, 2020 | $15.16 | $16.02 | $15.16 | $15.71 | +3.70% | 8,890,375 |
| Nov 9, 2020 | $15.14 | $15.39 | $13.90 | $15.15 | -2.19% | 14,375,903 |
| Nov 2, 2020 | $14.80 | $15.64 | $14.23 | $15.49 | +5.45% | 14,033,274 |
| Oct 26, 2020 | $14.75 | $15.73 | $14.59 | $14.69 | -0.94% | 17,865,649 |
| Oct 19, 2020 | $14.78 | $15.45 | $14.16 | $14.83 | +4.00% | 30,753,132 |
| Oct 12, 2020 | $14.32 | $14.83 | $14.07 | $14.26 | 0.00% | 15,828,671 |
| Oct 5, 2020 | $13.88 | $14.33 | $13.72 | $14.26 | +3.78% | 11,297,470 |
| Sep 28, 2020 | $13.69 | $14.04 | $13.50 | $13.74 | +1.40% | 9,027,063 |
| Sep 21, 2020 | $13.48 | $14.26 | $13.17 | $13.55 | +3.75% | 21,924,122 |
| Sep 14, 2020 | $14.20 | $14.21 | $12.91 | $13.06 | -7.70% | 16,961,292 |
| Sep 8, 2020 | $13.50 | $14.45 | $13.06 | $14.15 | +4.74% | 10,646,699 |
| Aug 31, 2020 | $14.30 | $14.32 | $13.12 | $13.51 | -5.92% | 13,602,706 |
| Aug 24, 2020 | $14.92 | $14.94 | $14.30 | $14.36 | -3.62% | 9,051,505 |
| Aug 17, 2020 | $14.87 | $15.34 | $14.80 | $14.90 | +0.34% | 8,879,981 |
| Aug 10, 2020 | $15.29 | $15.44 | $14.61 | $14.85 | -3.26% | 7,163,163 |
| Aug 3, 2020 | $14.92 | $15.73 | $14.44 | $15.35 | +3.30% | 8,073,613 |
| Jul 27, 2020 | $16.04 | $16.12 | $14.86 | $14.86 | -7.76% | 20,004,953 |
| Jul 20, 2020 | $15.46 | $16.24 | $15.30 | $16.11 | +4.95% | 11,947,161 |
| Jul 13, 2020 | $14.60 | $15.39 | $13.72 | $15.35 | +5.14% | 14,455,535 |
| Jul 6, 2020 | $15.78 | $15.78 | $14.11 | $14.60 | -7.65% | 23,466,581 |
| Jun 29, 2020 | $15.89 | $16.01 | $15.45 | $15.81 | +2.33% | 23,049,505 |
| Jun 26, 2020 | $15.50 | $16.50 | $15.31 | $15.45 | – | 37,289,540 |
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% |