Albertsons Companies Inc Historical Data - 27S | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Albertsons Companies Inc (27S)

19.50

0.20

(1.04%)

Closed January 11 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	1.5625	19.2	19.399999	18.7	555	19.11301801	DE
4	1.100001	5.97826662925	18.399999	19.399999	18	482	18.6858647	DE
12	2.4	14.0350877193	17.1	19.399999	16.8	676	18.03758617	DE
26	1.3	7.14285714286	18.2	19.399999	16.2	529	17.94567939	DE
52	-1.3	-6.25	20.8	20.899999	16.2	517	18.24477626	DE
156	-8.7	-30.8510638298	28.2	33.8	16.2	290	19.926122	DE
260	5.046	34.9107513491	14.454	33.8	13.3	208	19.65439789	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1736458020	19.399999	0.3	1.57	19.399999	19.399999	19.399999	20
1736371620	19.1	0.3	1.60	19.3	19.3	19.1	1735
1736285220	18.8	0	0.00	18.8	18.8	18.8	0
1736198820	18.8	-0.4	-2.08	18.7	18.8	18.7	59
1735939620	19.2	0.1	0.52	19.2	19.2	19.2	406
1735853220	19.1	0.3	1.60	19.1	19.1	19.1	808
1735594020	18.8	-0.4	-2.08	19.2	19.2	18.8	235
1735334820	19.2	0.6	3.23	19.2	19.2	19.2	30
1734989220	18.6	0.3	1.64	18.5	18.7	18.399999	332
1734730020	18.3	0	0.00	18.3	18.3	18.3	0
1734643620	18.3	-0.1	-0.54	18.399999	18.399999	18.3	84
1734557220	18.399999	0.1	0.55	18.3	18.399999	18.3	28
1734470820	18.3	-0.2	-1.08	19	19.3	18.3	1379
1734384420	18.5	0.5	2.78	18.5	18.5	18.5	132
1734125220	18	-0.1	-0.55	18.399999	18.399999	18	1020
1734038820	18.1	0.3	1.69	17.5	18.1	17.399999	995
1733952420	17.8	-0.2	-1.11	17.8	17.8	17.8	139
1733866020	18	0.2	1.12	18	18	17.899999	580
1733779620	17.8	-0.3	-1.66	17.8	17.8	17.8	250
1733520420	18.1	0	0.00	18.1	18.1	18.1	529
1733434020	18.1	-0.4	-2.16	18.1	18.1	18.1	20
1733347620	18.5	-0.2	-1.07	18.399999	18.5	18.399999	637
1733261220	18.7	0	0.00	18.7	18.7	18.7	0
1733174820	18.7	0.3	1.63	18.899999	18.899999	18.7	153
1732915620	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1732829220	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1732742820	18.399999	-0.3	-1.60	18.7	18.8	18.399999	1085
1732656420	18.7	0.2	1.08	18.7	18.7	18.7	80
1732570020	18.5	0	0.00	18.5	18.5	18.5	0
1732310820	18.5	0.5	2.78	18.5	18.5	18.5	3500
1732224420	18	0	0.00	18	18	18	0
1732138020	18	0	0.00	18	18	18	0
1732051620	18	-0.1	-0.55	18	18	18	250
1731965160	18.1	0	0.00	18.1	18.1	18.1	0
1731705960	18.1	-0.2	-1.09	18.1	18.1	18.1	501
1731619620	18.3	0	0.00	18.3	18.3	18.3	0
1731533220	18.3	0	0.00	18.3	18.3	18.3	0
1731446820	18.3	0	0.00	18.1	18.3	18.1	1221
1731360420	18.3	0.5	2.81	18.3	18.3	18.3	377
1731101220	17.8	0.2	1.14	17.7	17.8	17.7	179
1731014760	17.6	-0.2	-1.12	17.6	17.6	17.5	679
1730928360	17.8	1	5.95	17.8	18.7	17.8	809
1730841960	16.8	0	0.00	16.8	16.8	16.8	0
1730755560	16.8	0	0.00	16.8	16.8	16.8	0
1730496360	16.8	0	0.00	16.8	16.8	16.8	350
1730409960	16.8	0	0.00	16.8	16.8	16.8	0
1730323560	16.8	-0.1	-0.59	16.8	16.8	16.8	500
1730237160	16.899999	-0.1	-0.59	16.899999	16.899999	16.899999	2621
1730150760	17	-0.3	-1.73	17	17	17	320
1729888020	17.3	-0.3	-1.70	17.2	17.3	17.2	250
1729801560	17.6	0.1	0.57	17.6	17.6	17.6	2500
1729715160	17.5	0	0.00	17.5	17.5	17.5	0
1729628760	17.5	0	0.00	17.5	17.5	17.5	0
1729542360	17.5	-0.1	-0.57	17.5	17.5	17.5	867
1729283160	17.6	0.6	3.53	17.1	17.6	17.1	698
1729196760	17	0.3	1.80	17	17	17	480
1729110360	16.7	-0.2	-1.18	16.7	16.7	16.7	300
1729023960	16.899999	0.3	1.81	17	17.1	16.899999	425
1728937560	16.6	0	0.00	16.6	16.6	16.6	0
1728678360	16.6	-0.2	-1.19	16.6	16.6	16.6	110

Albertsons Companies

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