Albertsons Companies Inc Historical Data - 27S | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Albertsons Companies Inc (27S)
Albertsons Companies Inc (27S) Historical

Albertsons Companies Inc (27S)

19.80

0.70

(3.66%)

Closed 23 April 6:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.3	7.02702702703	18.5	19.2	17.899999	528	18.06980357	DE
4	0.400001	2.06186093102	19.399999	20.8	17.899999	785	19.68514886	DE
12	0.5	2.59067357513	19.3	20.8	17.899999	739	19.66081122	DE
26	2.2	12.5	17.6	20.8	16.8	675	18.99895588	DE
52	0.5	2.59067357513	19.3	20.8	16.2	609	18.71245862	DE
156	-10.615	-34.9005424955	30.415	31.2	16.2	404	19.443922	DE
260	5.346	36.9863013699	14.454	33.8	13.3	253	19.64760654	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745353620	18.5	0	0.00	18.5	18.5	18.5	0
1744921620	18.5	0.4	2.21	18.899999	18.899999	18.5	354
1744835220	18.1	0.2	1.12	18.1	18.1	18.1	282
1744748820	17.899999	-1.2	-6.28	18.5	19.2	17.899999	947
1744662420	19.1	0	0.00	19.1	19.1	19.1	0
1744403220	19.1	0	0.00	19.1	19.1	19.1	0
1744316820	19.1	-0.7	-3.54	19.1	19.1	19.1	200
1744230420	19.8	0	0.00	19.8	19.8	19.8	0
1744144020	19.8	0.3	1.54	19.7	19.899999	19.7	1491
1744057620	19.5	-1.1	-5.34	19.3	20.2	19.2	1199
1743798420	20.6	0	0.00	20.6	20.6	20.2	706
1743712020	20.6	0.4	1.98	19.899999	20.8	19.8	585
1743625620	20.2	0	0.00	20.2	20.2	20.2	0
1743539220	20.2	-0.2	-0.98	20.2	20.2	20.2	300
1743452820	20.399999	0.8	4.08	19.899999	20.399999	19.8	2150
1743197220	19.6	0	0.00	19.6	19.6	19.6	0
1743110820	19.6	0.2	1.03	19.6	19.6	19.6	2
1743024420	19.399999	0.1	0.52	19.399999	19.399999	19.399999	55
1742938020	19.3	-0.1	-0.52	19.399999	19.399999	19.3	2019
1742851620	19.399999	-0.1	-0.51	19.6	19.7	19.3	611
1742592420	19.5	-0.4	-2.01	19.5	19.5	19.5	608
1742506020	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1742419620	19.899999	-0.1	-0.50	20.2	20.2	19.899999	238
1742333220	20	0.7	3.63	20	20	20	504
1742246820	19.3	-0.2	-1.03	19.3	19.399999	19.3	891
1741987620	19.5	0.4	2.09	19.6	19.6	19.5	1780
1741901220	19.1	-0.7	-3.54	19.1	19.1	19.1	200
1741814820	19.8	0.6	3.13	19.8	19.8	19.8	124
1741728420	19.2	-0.3	-1.54	19.3	19.3	19.1	1449
1741642020	19.5	-0.1	-0.51	19.6	19.6	19.5	1434
1741382820	19.6	0.4	2.08	19.5	19.6	19.5	12
1741296420	19.2	0.1	0.52	19.2	19.2	19.2	8
1741210020	19.1	0.2	1.06	19.1	19.1	19.1	80
1741123620	18.899999	-1.5	-7.35	19.399999	19.399999	18.899999	75
1741037220	20.399999	0.4	2.00	20.399999	20.399999	20.399999	100
1740778020	20	-0.2	-0.99	20	20	20	101
1740691620	20.2	0.6	3.06	20.2	20.2	20.2	1
1740605220	19.6	0	0.00	19.6	19.6	19.6	0
1740518820	19.6	0.1	0.51	19.6	19.6	19.6	101
1740432420	19.5	-0.1	-0.51	19.5	19.5	19.5	974
1740173220	19.6	0.2	1.03	19.6	19.6	19.6	1343
1740086820	19.399999	-0.8	-3.96	19.399999	19.399999	19.399999	200
1740000420	20.2	0	0.00	20.2	20.2	20.2	0
1739914020	20.2	0	0.00	20.2	20.2	20.2	0
1739827620	20.2	0	0.00	20.2	20.2	20.2	0
1739568420	20.2	-0.4	-1.94	20.2	20.2	20.2	100
1739482020	20.6	0	0.00	20.6	20.6	20.6	755
1739395620	20.6	0.2	0.98	20.6	20.6	20.6	50
1739309220	20.399999	0	0.00	20.399999	20.399999	20.399999	70
1739222820	20.399999	0.7	3.55	20.399999	20.399999	20.399999	755
1738963620	19.7	0.3	1.55	20	20	19.7	8583
1738877220	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1738790820	19.399999	0	0.00	19.2	19.399999	19.2	299
1738704420	19.399999	0.1	0.52	19.3	19.399999	19.3	39
1738618020	19.3	0	0.00	19.3	19.3	19.3	0
1738358820	19.3	0	0.00	19.3	19.3	19.3	0
1738272420	19.3	0	0.00	19.3	19.3	19.3	0
1738186020	19.3	0	0.00	19.3	19.3	19.3	0
1738099620	19.3	0.5	2.66	19.3	19.3	19.3	31
1738013220	18.8	0	0.00	19	19	18.8	126
1737754020	18.8	-0.2	-1.05	18.8	18.8	18.8	437
1737667620	19	0.1	0.53	19	19	19	25

Albertsons Companies

Keurig Dr Pepper

Abacus Global Management

Bnp Paribas Issuance

Societe Generale Effekten

BNP Paribas Issuance

iShares Short-Term Calif...

ALPS Medical Breakthroug...

Silver Star Energy (CE)

BNP Paribas Issuance

SPDR Portfolio Intermedi...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions