Acuity Brands Inc (NY: AYI )

267.91 +2.98 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 183.77 184.72 181.57 184.05 388,437 +0.67(+0.37%)
May 27, 2021 180.23 183.56 180.23 183.38 420,668 +5.40(+3.03%)
May 26, 2021 175.43 178.18 174.83 177.98 785,411 +3.34(+1.91%)
May 25, 2021 179.18 179.37 174.40 174.64 312,056 -3.44(-1.93%)
May 24, 2021 177.63 179.43 175.88 178.08 189,910 +2.42(+1.38%)
May 21, 2021 175.65 178.41 173.19 175.66 748,042 +1.61(+0.92%)
May 20, 2021 174.66 176.30 172.59 174.06 472,967 +0.02(+0.01%)
May 19, 2021 172.20 174.66 168.97 174.04 419,596 -1.33(-0.76%)
May 18, 2021 180.72 181.55 175.20 175.36 533,835 -4.17(-2.32%)
May 17, 2021 183.51 186.06 178.47 179.54 541,744 -3.93(-2.14%)
May 14, 2021 185.91 186.25 182.75 183.47 364,821 -1.13(-0.61%)
May 13, 2021 180.00 185.59 179.34 184.60 280,592 +5.53(+3.09%)
May 12, 2021 184.60 185.65 178.70 179.07 260,956 -6.36(-3.43%)
May 11, 2021 183.85 187.18 182.34 185.43 365,713 -1.06(-0.57%)
May 10, 2021 189.95 192.81 186.46 186.49 369,785 -3.40(-1.79%)
May 07, 2021 188.27 190.53 186.73 189.89 380,700 +1.15(+0.61%)
May 06, 2021 187.95 188.89 184.36 188.74 318,954 +0.82(+0.44%)
May 05, 2021 186.66 188.14 184.43 187.92 212,291 +2.27(+1.22%)
May 04, 2021 184.69 186.64 182.37 185.65 270,869 -0.36(-0.19%)
May 03, 2021 185.07 187.68 182.05 186.01 225,725 +2.18(+1.19%)
Apr 30, 2021 188.05 190.15 183.35 183.83 626,519 -6.13(-3.23%)
Apr 29, 2021 188.03 190.09 185.40 189.96 617,243 +3.84(+2.06%)
Apr 28, 2021 184.30 186.45 182.83 186.12 633,918 +1.53(+0.83%)
Apr 27, 2021 180.14 185.09 178.12 184.60 536,708 +4.49(+2.49%)
Apr 26, 2021 176.75 180.54 176.69 180.11 483,424 +3.60(+2.04%)
Apr 23, 2021 168.84 177.29 168.45 176.51 485,128 +8.03(+4.76%)
Apr 22, 2021 170.01 170.70 167.44 168.49 605,303 -1.56(-0.92%)
Apr 21, 2021 170.05 171.26 168.24 170.05 771,290 -0.19(-0.11%)
Apr 20, 2021 172.66 172.93 168.16 170.24 263,033 -1.96(-1.14%)
Apr 19, 2021 169.47 172.32 169.18 172.20 308,716 +2.48(+1.46%)
Apr 16, 2021 170.36 171.13 169.32 169.73 325,672 +0.97(+0.58%)
Apr 15, 2021 168.71 168.89 166.39 168.75 330,680 +0.19(+0.11%)
Apr 14, 2021 168.78 170.46 168.00 168.57 330,502 +0.22(+0.13%)
Apr 13, 2021 168.71 169.28 166.38 168.35 318,145 -2.66(-1.56%)
Apr 12, 2021 168.47 171.32 166.22 171.01 389,349 +2.52(+1.49%)
Apr 09, 2021 165.52 168.70 165.52 168.50 384,197 +2.89(+1.75%)
Apr 08, 2021 165.88 166.07 163.59 165.61 457,135 +0.27(+0.16%)
Apr 07, 2021 167.46 167.64 163.72 165.34 516,131 -2.17(-1.29%)
Apr 06, 2021 168.62 171.89 165.45 167.51 448,867 -2.40(-1.41%)
Apr 05, 2021 171.29 171.89 166.89 169.90 786,943 +2.67(+1.60%)
Apr 01, 2021 165.35 169.54 164.00 167.23 1,064,017 +3.86(+2.36%)
Mar 31, 2021 150.97 167.74 150.44 163.37 2,484,318 +19.20(+13.32%)
Mar 30, 2021 143.34 145.15 140.35 144.17 781,636 +1.28(+0.89%)
Mar 29, 2021 144.16 147.17 142.56 142.89 520,334 -1.31(-0.91%)
Mar 26, 2021 141.59 144.85 138.64 144.20 662,145 +8.47(+6.24%)
Mar 25, 2021 130.92 136.40 129.06 135.72 363,368 +5.46(+4.19%)
Mar 24, 2021 131.75 132.92 129.69 130.27 455,726 +1.06(+0.82%)
Mar 23, 2021 132.27 133.25 127.74 129.21 687,869 -4.67(-3.49%)
Mar 22, 2021 135.45 135.45 131.28 133.88 611,348 -1.18(-0.87%)
Mar 19, 2021 135.69 136.24 133.01 135.06 1,125,222 -0.99(-0.73%)
Mar 18, 2021 141.32 141.38 135.45 136.05 497,643 -6.10(-4.29%)
Mar 17, 2021 142.13 144.50 140.45 142.15 507,124 -0.10(-0.07%)
Mar 16, 2021 145.55 145.80 140.74 142.25 602,697 -3.15(-2.17%)
Mar 15, 2021 138.35 146.21 136.47 145.40 666,355 +5.96(+4.27%)
Mar 12, 2021 132.99 140.45 132.61 139.44 486,307 +5.76(+4.31%)
Mar 11, 2021 133.67 135.55 132.52 133.68 252,416 +0.63(+0.48%)
Mar 10, 2021 130.78 133.27 129.50 133.04 426,879 +3.52(+2.71%)
Mar 09, 2021 130.69 131.47 127.62 129.53 375,201 -0.55(-0.43%)
Mar 08, 2021 125.35 130.69 124.20 130.08 340,263 +5.12(+4.10%)
Mar 05, 2021 122.33 125.70 118.92 124.96 285,017 +3.94(+3.26%)
Mar 04, 2021 123.60 124.72 118.49 121.02 300,525 -3.15(-2.54%)
Mar 03, 2021 125.58 127.40 123.75 124.17 374,712 -0.95(-0.76%)
Mar 02, 2021 125.50 125.50 122.79 125.12 374,706 -0.81(-0.64%)
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.