Acuity Brands Inc (NY: AYI )

268.73 +1.14 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 116.00 116.61 113.50 114.00 783,296 -2.18(-1.88%)
Sep 29, 2014 116.30 117.02 115.31 116.18 523,504 -1.41(-1.20%)
Sep 26, 2014 117.58 117.90 116.25 117.59 396,357 +0.46(+0.40%)
Sep 25, 2014 118.57 118.89 116.92 117.13 316,914 -2.11(-1.77%)
Sep 24, 2014 118.70 119.87 118.15 119.24 254,683 +0.78(+0.66%)
Sep 23, 2014 117.32 119.55 117.25 118.45 279,468 +0.66(+0.56%)
Sep 22, 2014 121.43 121.72 117.28 117.80 386,478 -3.24(-2.68%)
Sep 19, 2014 121.86 121.98 120.61 121.04 406,051 -0.62(-0.51%)
Sep 18, 2014 120.98 121.70 120.33 121.66 269,865 +1.12(+0.93%)
Sep 17, 2014 120.26 121.10 119.68 120.54 315,744 +0.29(+0.24%)
Sep 16, 2014 120.03 120.74 118.88 120.25 511,829 -0.12(-0.10%)
Sep 15, 2014 120.49 121.22 119.48 120.36 520,716 +1.24(+1.04%)
Sep 12, 2014 119.50 119.51 118.77 119.12 165,522 -0.04(-0.03%)
Sep 11, 2014 118.29 119.46 118.06 119.16 211,598 +0.46(+0.38%)
Sep 10, 2014 118.39 119.17 117.66 118.71 210,366 +0.14(+0.12%)
Sep 09, 2014 118.73 119.90 118.51 118.56 220,945 +0.00(+0.00%)
Sep 08, 2014 119.01 119.79 118.40 118.56 340,502 -0.64(-0.54%)
Sep 05, 2014 118.51 119.69 118.11 119.20 321,895 -0.06(-0.05%)
Sep 04, 2014 119.41 120.26 118.75 119.26 213,723 +0.32(+0.27%)
Sep 03, 2014 121.03 121.28 118.54 118.94 263,904 -2.19(-1.81%)
Sep 02, 2014 120.53 121.84 120.08 121.13 310,637 +1.15(+0.96%)
Aug 29, 2014 119.14 119.98 119.98 119.98 182,656 +0.16(+0.13%)
Aug 28, 2014 119.41 119.93 118.94 119.82 221,915 +0.12(+0.10%)
Aug 27, 2014 119.32 119.75 118.83 119.70 179,849 +0.74(+0.62%)
Aug 26, 2014 118.33 119.35 118.06 118.97 249,699 +0.74(+0.62%)
Aug 25, 2014 118.56 119.39 117.64 118.23 226,500 +0.56(+0.48%)
Aug 22, 2014 118.58 118.73 117.32 117.67 287,254 -1.01(-0.85%)
Aug 21, 2014 117.46 119.22 116.50 118.68 363,571 +1.09(+0.93%)
Aug 20, 2014 117.10 117.65 116.26 117.58 232,591 +0.36(+0.31%)
Aug 19, 2014 116.15 117.39 115.62 117.22 227,924 +1.07(+0.93%)
Aug 18, 2014 114.52 116.18 114.25 116.15 242,796 +2.54(+2.23%)
Aug 15, 2014 114.08 114.08 113.23 113.61 326,988 +0.29(+0.26%)
Aug 14, 2014 112.35 113.52 111.90 113.32 267,806 +1.02(+0.90%)
Aug 13, 2014 110.72 112.40 110.72 112.31 336,889 +1.84(+1.67%)
Aug 12, 2014 110.05 111.38 109.75 110.47 411,664 -0.25(-0.23%)
Aug 11, 2014 109.93 111.99 109.42 110.72 323,042 +1.71(+1.57%)
Aug 08, 2014 107.57 109.22 107.11 109.00 523,778 +1.74(+1.63%)
Aug 07, 2014 106.75 107.32 106.07 107.26 424,750 +0.62(+0.58%)
Aug 06, 2014 105.88 107.35 105.68 106.64 242,059 +0.06(+0.05%)
Aug 05, 2014 104.74 106.77 104.74 106.58 339,566 +0.95(+0.90%)
Aug 04, 2014 104.13 105.77 103.86 105.63 327,848 +1.52(+1.46%)
Aug 01, 2014 103.96 104.61 101.39 104.11 476,100 +0.22(+0.21%)
Jul 31, 2014 105.21 106.04 103.70 103.89 425,303 -2.07(-1.96%)
Jul 30, 2014 106.64 106.96 105.37 105.96 462,940 -0.43(-0.40%)
Jul 29, 2014 107.94 108.42 106.30 106.39 317,472 -1.57(-1.45%)
Jul 28, 2014 109.56 109.56 107.91 107.96 308,273 -1.38(-1.26%)
Jul 25, 2014 108.78 109.56 107.63 109.33 233,109 +0.29(+0.27%)
Jul 24, 2014 110.29 111.18 108.74 109.04 306,824 -1.36(-1.24%)
Jul 23, 2014 110.88 111.32 109.96 110.41 345,295 -0.35(-0.32%)
Jul 22, 2014 109.84 111.11 109.29 110.76 288,288 +1.81(+1.66%)
Jul 21, 2014 110.51 110.98 108.24 108.94 417,121 -2.09(-1.88%)
Jul 18, 2014 108.00 111.26 108.00 111.04 419,115 +3.15(+2.92%)
Jul 17, 2014 109.08 109.99 107.44 107.89 548,457 -1.98(-1.80%)
Jul 16, 2014 109.86 110.53 108.58 109.86 327,596 +0.47(+0.43%)
Jul 15, 2014 109.98 110.84 109.24 109.39 321,167 -0.39(-0.35%)
Jul 14, 2014 111.07 111.64 109.67 109.78 386,676 -0.66(-0.60%)
Jul 11, 2014 109.47 110.79 108.66 110.44 509,221 +0.59(+0.54%)
Jul 10, 2014 110.17 111.12 109.66 109.84 427,873 -1.79(-1.60%)
Jul 09, 2014 112.42 112.71 110.68 111.64 488,648 -0.35(-0.31%)
Jul 08, 2014 115.05 115.56 110.94 111.98 639,198 -3.55(-3.07%)
Jul 07, 2014 115.50 116.55 115.12 115.53 998,732 +0.53(+0.46%)
Jul 03, 2014 115.77 115.00 115.00 115.00 587,778 -0.61(-0.53%)
Jul 02, 2014 112.80 116.08 109.46 115.61 1,336,735 +1.83(+1.61%)
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.