Acuity Brands Inc (NY: AYI )

268.73 +1.14 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 155.10 157.18 152.98 154.05 701,460 -1.31(-0.85%)
Sep 27, 2018 156.34 156.86 154.01 155.36 480,829 -0.85(-0.55%)
Sep 26, 2018 159.00 159.33 155.92 156.22 371,517 -2.17(-1.37%)
Sep 25, 2018 160.39 160.39 157.70 158.39 385,938 -1.17(-0.73%)
Sep 24, 2018 160.57 160.71 156.89 159.56 475,454 -2.19(-1.36%)
Sep 21, 2018 160.08 169.54 160.08 161.75 1,742,425 +3.85(+2.44%)
Sep 20, 2018 155.75 158.36 154.42 157.90 677,507 +3.43(+2.22%)
Sep 19, 2018 156.88 157.77 153.89 154.47 452,341 -2.22(-1.41%)
Sep 18, 2018 154.98 156.79 153.42 156.69 411,210 +1.64(+1.06%)
Sep 17, 2018 156.11 157.24 153.70 155.05 474,359 -0.86(-0.55%)
Sep 14, 2018 154.67 158.75 154.40 155.91 858,712 +0.96(+0.62%)
Sep 13, 2018 152.19 156.72 152.19 154.95 652,046 +2.95(+1.94%)
Sep 12, 2018 149.84 155.19 145.84 152.00 1,598,233 -3.04(-1.96%)
Sep 11, 2018 152.01 155.99 151.48 155.04 514,245 +3.19(+2.10%)
Sep 10, 2018 154.13 155.29 149.56 151.84 539,236 -1.43(-0.93%)
Sep 07, 2018 152.57 158.11 152.24 153.28 777,178 +5.83(+3.95%)
Sep 06, 2018 149.35 149.98 146.99 147.44 319,994 -1.44(-0.97%)
Sep 05, 2018 147.09 149.37 146.91 148.88 390,303 +1.19(+0.80%)
Sep 04, 2018 149.41 149.62 146.86 147.70 343,957 -2.08(-1.39%)
Aug 31, 2018 149.78 149.78 149.78 0 +1.31(+0.88%)
Aug 30, 2018 149.72 149.78 146.99 148.46 476,636 -1.47(-0.98%)
Aug 29, 2018 149.34 149.96 147.51 149.93 453,330 +1.09(+0.73%)
Aug 28, 2018 150.42 152.14 148.48 148.84 716,226 -1.58(-1.05%)
Aug 27, 2018 147.24 151.32 146.50 150.42 599,526 +4.38(+3.00%)
Aug 24, 2018 145.01 146.41 143.93 146.04 301,952 +1.42(+0.98%)
Aug 23, 2018 145.28 145.28 143.57 144.62 445,682 -0.79(-0.55%)
Aug 22, 2018 144.61 145.63 142.78 145.42 344,844 +0.28(+0.20%)
Aug 21, 2018 142.66 146.13 142.56 145.13 526,931 +2.95(+2.07%)
Aug 20, 2018 141.06 142.68 140.38 142.18 425,819 +1.37(+0.97%)
Aug 17, 2018 139.40 141.03 138.66 140.81 461,245 +1.31(+0.94%)
Aug 16, 2018 137.65 140.23 137.42 139.50 603,840 +2.24(+1.63%)
Aug 15, 2018 134.31 137.66 133.22 137.26 518,266 +2.52(+1.87%)
Aug 14, 2018 133.69 135.79 133.37 134.74 296,600 +1.60(+1.20%)
Aug 13, 2018 133.38 134.63 132.14 133.15 267,961 +0.16(+0.12%)
Aug 10, 2018 132.02 133.70 130.88 132.99 223,071 +0.53(+0.40%)
Aug 09, 2018 131.75 133.42 131.72 132.46 247,366 +0.99(+0.75%)
Aug 08, 2018 134.17 134.17 130.51 131.47 379,182 -2.67(-1.99%)
Aug 07, 2018 135.32 135.39 133.67 134.15 324,439 -1.25(-0.92%)
Aug 06, 2018 133.69 135.66 133.68 135.39 369,078 +1.65(+1.23%)
Aug 03, 2018 133.52 135.58 132.65 133.74 371,445 +0.69(+0.52%)
Aug 02, 2018 132.11 134.49 131.39 133.05 401,179 +0.10(+0.07%)
Aug 01, 2018 135.84 136.51 132.89 132.95 458,812 -3.29(-2.42%)
Jul 31, 2018 133.93 137.99 133.32 136.24 722,500 +2.88(+2.16%)
Jul 30, 2018 131.51 135.53 131.51 133.36 774,869 +1.72(+1.30%)
Jul 27, 2018 131.17 131.87 130.39 131.65 437,162 +0.43(+0.33%)
Jul 26, 2018 130.11 132.19 129.18 131.22 394,124 +0.78(+0.60%)
Jul 25, 2018 128.36 130.59 127.32 130.43 405,832 +2.13(+1.66%)
Jul 24, 2018 128.90 130.48 127.76 128.31 434,687 +0.65(+0.51%)
Jul 23, 2018 127.70 129.22 126.51 127.66 312,222 -0.02(-0.01%)
Jul 20, 2018 130.71 130.82 127.49 127.68 548,046 -3.28(-2.51%)
Jul 19, 2018 130.44 131.78 129.17 130.96 640,100 +1.75(+1.36%)
Jul 18, 2018 126.97 129.83 126.97 129.21 604,491 +0.92(+0.72%)
Jul 17, 2018 128.76 130.45 127.38 128.29 588,281 -1.26(-0.98%)
Jul 16, 2018 130.96 131.69 128.28 129.55 719,414 -2.08(-1.58%)
Jul 13, 2018 129.41 132.65 128.68 131.63 827,202 +2.06(+1.59%)
Jul 12, 2018 131.21 131.35 128.71 129.58 686,544 -0.29(-0.23%)
Jul 11, 2018 131.29 129.87 1,470,002 +1.97(+1.54%)
Jul 10, 2018 125.78 128.13 125.03 127.91 862,459 +2.74(+2.19%)
Jul 09, 2018 126.61 126.61 124.74 125.16 825,901 -0.61(-0.48%)
Jul 06, 2018 123.59 126.35 122.59 125.77 1,394,921 +2.32(+1.88%)
Jul 05, 2018 130.74 131.19 122.92 123.45 2,474,059 -5.83(-4.51%)
Jul 03, 2018 129.28 129.28 129.28 0 +14.62(+12.75%)
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.