Acuity Brands Inc (NY: AYI )

271.99 +4.08 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 21.75 22.00 21.39 21.59 143,007 -0.15(-0.71%)
Sep 29, 2004 21.07 21.75 21.00 21.75 155,227 +0.54(+2.53%)
Sep 28, 2004 20.89 21.32 20.71 21.21 102,384 +0.18(+0.86%)
Sep 27, 2004 21.03 21.17 20.76 21.03 235,924 -0.23(-1.07%)
Sep 24, 2004 21.42 21.43 21.05 21.26 153,026 +0.02(+0.09%)
Sep 23, 2004 21.12 21.34 20.86 21.24 142,677 +0.33(+1.56%)
Sep 22, 2004 21.52 21.52 20.91 20.91 119,558 -0.79(-3.64%)
Sep 21, 2004 21.36 21.75 21.16 21.70 125,503 +0.46(+2.18%)
Sep 20, 2004 21.39 21.65 21.19 21.24 85,870 -0.29(-1.35%)
Sep 17, 2004 21.54 21.61 21.08 21.53 150,714 +0.05(+0.21%)
Sep 16, 2004 21.14 21.48 21.14 21.48 51,852 +0.36(+1.72%)
Sep 15, 2004 21.16 21.30 20.98 21.12 49,871 -0.36(-1.69%)
Sep 14, 2004 21.43 21.57 21.12 21.48 94,457 -0.17(-0.80%)
Sep 13, 2004 21.17 21.65 21.16 21.65 161,943 +0.48(+2.27%)
Sep 10, 2004 20.94 21.37 20.66 21.17 114,824 +0.29(+1.39%)
Sep 09, 2004 20.85 21.26 20.85 20.88 172,622 -0.03(-0.13%)
Sep 08, 2004 21.66 21.89 20.91 20.91 83,668 -0.84(-3.88%)
Sep 07, 2004 21.30 21.75 21.24 21.75 76,623 +0.45(+2.13%)
Sep 03, 2004 21.27 21.48 20.90 21.30 64,292 +0.06(+0.30%)
Sep 02, 2004 20.89 21.27 20.76 21.24 124,292 +0.25(+1.21%)
Sep 01, 2004 21.03 21.68 20.76 20.98 228,328 +0.08(+0.39%)
Aug 31, 2004 20.57 20.90 20.46 20.90 103,375 +0.25(+1.23%)
Aug 30, 2004 20.80 20.82 20.46 20.65 66,164 -0.38(-1.81%)
Aug 27, 2004 20.71 21.07 20.62 21.03 70,347 +0.28(+1.36%)
Aug 26, 2004 20.94 20.97 20.68 20.75 96,219 -0.22(-1.04%)
Aug 25, 2004 20.71 21.04 20.46 20.96 227,117 +0.23(+1.10%)
Aug 24, 2004 20.89 21.12 20.65 20.74 96,549 -0.02(-0.09%)
Aug 23, 2004 20.80 20.90 20.61 20.76 105,687 +0.06(+0.31%)
Aug 20, 2004 20.53 20.75 20.30 20.69 91,815 +0.30(+1.47%)
Aug 19, 2004 20.45 20.46 20.22 20.39 99,301 -0.15(-0.71%)
Aug 18, 2004 20.06 20.57 20.03 20.54 82,678 +0.49(+2.45%)
Aug 17, 2004 20.21 20.32 19.96 20.05 86,201 -0.04(-0.18%)
Aug 16, 2004 19.83 20.32 19.83 20.08 100,182 +0.25(+1.28%)
Aug 13, 2004 19.76 19.94 19.60 19.83 94,678 +0.14(+0.69%)
Aug 12, 2004 19.94 19.98 19.53 19.69 121,099 -0.61(-3.00%)
Aug 11, 2004 20.03 20.32 19.57 20.30 149,393 +0.19(+0.95%)
Aug 10, 2004 19.71 20.17 19.71 20.11 131,668 +0.47(+2.41%)
Aug 09, 2004 19.94 19.94 19.47 19.64 259,373 -0.26(-1.32%)
Aug 06, 2004 20.39 20.60 19.86 19.90 232,071 -0.95(-4.57%)
Aug 05, 2004 21.00 21.09 20.71 20.86 126,494 -0.22(-1.03%)
Aug 04, 2004 20.89 21.31 20.66 21.07 118,127 +0.05(+0.22%)
Aug 03, 2004 21.62 21.62 20.96 21.03 215,337 -0.52(-2.40%)
Aug 02, 2004 21.48 21.70 21.26 21.55 267,740 -0.12(-0.54%)
Jul 30, 2004 21.60 21.75 21.45 21.66 184,291 +0.28(+1.32%)
Jul 29, 2004 21.21 21.68 21.12 21.38 226,016 +0.40(+1.90%)
Jul 28, 2004 20.85 21.39 20.80 20.98 239,006 -0.18(-0.86%)
Jul 27, 2004 21.03 21.48 20.96 21.16 180,658 +0.23(+1.08%)
Jul 26, 2004 21.07 21.32 20.94 20.94 199,374 +0.01(+0.04%)
Jul 23, 2004 21.07 21.29 20.93 20.93 223,153 -0.26(-1.24%)
Jul 22, 2004 21.62 21.89 20.94 21.19 244,511 -0.60(-2.75%)
Jul 21, 2004 22.21 22.25 21.72 21.79 251,667 -0.15(-0.66%)
Jul 20, 2004 21.86 22.07 21.82 21.94 447,188 +0.27(+1.26%)
Jul 19, 2004 21.71 21.93 21.40 21.66 274,896 -0.08(-0.38%)
Jul 16, 2004 21.66 22.03 21.57 21.75 186,383 +0.17(+0.80%)
Jul 15, 2004 21.44 21.87 21.36 21.57 266,970 -0.23(-1.04%)
Jul 14, 2004 22.44 22.48 21.80 21.80 200,915 -0.51(-2.28%)
Jul 13, 2004 22.25 22.71 22.20 22.31 281,942 -0.04(-0.16%)
Jul 12, 2004 22.42 22.47 21.80 22.35 216,218 -0.16(-0.73%)
Jul 09, 2004 22.57 22.62 22.44 22.51 225,245 -0.16(-0.72%)
Jul 08, 2004 22.44 22.71 22.35 22.67 527,444 +0.24(+1.05%)
Jul 07, 2004 22.98 23.16 22.30 22.44 572,802 -0.68(-2.95%)
Jul 06, 2004 23.57 23.58 22.96 23.12 276,107 -0.47(-2.00%)
Jul 02, 2004 23.84 24.13 23.56 23.59 162,493 -0.35(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.