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 28, 2007 46.28 46.55 45.69 45.85 409,757 -0.43(-0.92%)
Sep 27, 2007 46.28 46.56 45.92 46.28 387,959 +0.00(+0.00%)
Sep 26, 2007 46.59 46.75 45.89 46.28 313,978 +0.04(+0.08%)
Sep 25, 2007 46.33 46.33 45.54 46.24 339,299 -0.45(-0.95%)
Sep 24, 2007 47.59 47.81 46.39 46.69 422,087 -1.00(-2.10%)
Sep 21, 2007 47.90 47.96 47.19 47.69 505,646 +0.25(+0.52%)
Sep 20, 2007 47.75 47.82 47.02 47.44 523,701 -0.31(-0.65%)
Sep 19, 2007 47.14 48.52 47.01 47.75 546,930 +1.05(+2.26%)
Sep 18, 2007 44.25 46.79 44.15 46.70 517,206 +2.53(+5.72%)
Sep 17, 2007 45.12 45.24 44.12 44.17 565,756 -1.16(-2.56%)
Sep 14, 2007 44.15 45.64 43.62 45.34 366,932 +0.95(+2.15%)
Sep 13, 2007 45.25 45.36 44.11 44.38 395,666 -0.84(-1.85%)
Sep 12, 2007 44.97 45.80 44.90 45.22 331,373 +0.11(+0.24%)
Sep 11, 2007 44.51 45.58 44.41 45.11 573,132 +0.91(+2.05%)
Sep 10, 2007 45.73 46.33 43.69 44.20 587,113 -1.39(-3.05%)
Sep 07, 2007 46.60 46.68 45.40 45.59 393,794 -1.67(-3.54%)
Sep 06, 2007 47.57 48.03 47.07 47.26 421,757 +0.03(+0.06%)
Sep 05, 2007 48.05 48.14 46.88 47.23 361,978 -1.41(-2.89%)
Sep 04, 2007 47.51 49.12 47.29 48.64 334,455 +0.92(+1.92%)
Aug 31, 2007 48.13 48.13 47.37 47.72 595,590 +0.15(+0.31%)
Aug 30, 2007 47.89 48.74 47.33 47.58 406,895 -0.84(-1.73%)
Aug 29, 2007 47.47 48.77 47.15 48.41 438,491 +1.31(+2.78%)
Aug 28, 2007 48.78 48.88 47.08 47.11 383,666 -1.93(-3.95%)
Aug 27, 2007 47.78 49.61 47.73 49.04 423,739 +1.08(+2.25%)
Aug 24, 2007 48.88 49.00 47.27 47.96 943,147 -0.80(-1.64%)
Aug 23, 2007 50.59 51.04 48.58 48.76 706,342 -1.52(-3.02%)
Aug 22, 2007 50.61 51.10 49.85 50.28 411,629 -0.20(-0.40%)
Aug 21, 2007 51.23 51.77 50.13 50.48 325,428 -0.55(-1.07%)
Aug 20, 2007 50.87 51.50 49.80 51.02 301,868 +0.31(+0.61%)
Aug 17, 2007 51.03 52.82 49.57 50.71 761,717 +0.02(+0.04%)
Aug 16, 2007 49.47 51.54 48.07 50.69 1,120,063 +1.25(+2.54%)
Aug 15, 2007 50.41 51.79 49.34 49.44 724,397 -0.97(-1.93%)
Aug 14, 2007 51.59 52.48 50.27 50.41 651,406 -1.50(-2.89%)
Aug 13, 2007 51.70 55.34 51.70 51.91 1,019,219 +0.51(+0.99%)
Aug 10, 2007 43.60 51.81 42.98 51.40 1,260,759 +7.66(+17.50%)
Aug 09, 2007 45.42 45.42 42.65 43.75 1,933,633 -2.14(-4.67%)
Aug 08, 2007 47.31 48.19 44.60 45.89 1,598,627 -1.46(-3.09%)
Aug 07, 2007 49.06 49.65 46.18 47.35 817,203 -2.14(-4.33%)
Aug 06, 2007 49.74 49.74 47.69 49.50 757,754 -0.15(-0.31%)
Aug 03, 2007 50.79 53.46 49.65 49.65 775,258 -3.81(-7.12%)
Aug 02, 2007 53.82 54.38 52.89 53.46 526,343 +0.00(+0.00%)
Aug 01, 2007 53.38 54.10 51.88 53.46 682,012 -0.23(-0.42%)
Jul 31, 2007 55.65 55.76 53.59 53.68 577,756 -1.61(-2.91%)
Jul 30, 2007 56.58 56.93 54.47 55.29 741,350 +2.19(+4.12%)
Jul 27, 2007 55.15 55.15 52.82 53.10 867,184 -1.27(-2.34%)
Jul 26, 2007 56.26 56.43 53.23 54.37 683,223 -3.06(-5.33%)
Jul 25, 2007 59.61 59.61 56.44 57.43 685,755 -1.64(-2.77%)
Jul 24, 2007 58.87 60.76 58.28 59.07 1,151,769 +1.61(+2.80%)
Jul 23, 2007 56.97 58.26 56.89 57.46 265,098 +0.60(+1.05%)
Jul 20, 2007 58.23 58.23 56.23 56.86 412,399 -1.50(-2.57%)
Jul 19, 2007 57.87 58.81 57.76 58.36 427,592 +0.98(+1.71%)
Jul 18, 2007 58.09 58.52 57.00 57.38 666,709 +0.05(+0.10%)
Jul 17, 2007 57.42 58.11 57.17 57.33 425,830 -0.07(-0.13%)
Jul 16, 2007 57.49 57.95 57.03 57.40 312,327 -0.41(-0.71%)
Jul 13, 2007 57.68 58.02 57.15 57.81 239,117 +0.37(+0.65%)
Jul 12, 2007 56.94 57.62 56.50 57.43 334,125 +0.95(+1.69%)
Jul 11, 2007 54.41 56.58 54.33 56.48 619,040 +1.94(+3.56%)
Jul 10, 2007 55.46 56.85 53.47 54.54 1,421,601 -3.18(-5.51%)
Jul 09, 2007 57.01 57.73 57.00 57.72 330,162 +1.01(+1.78%)
Jul 06, 2007 56.63 57.07 55.96 56.71 166,897 +0.24(+0.42%)
Jul 05, 2007 56.52 56.72 56.13 56.47 239,777 -0.10(-0.18%)
Jul 03, 2007 56.46 56.86 56.35 56.57 85,980 +0.11(+0.19%)
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.