Acuity Brands Inc (NY: AYI )

271.84 +3.93 (+1.47%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 60.34 61.15 59.85 60.50 343,655 -0.13(-0.22%)
Sep 27, 2012 59.76 60.74 58.45 60.63 704,504 +0.29(+0.48%)
Sep 26, 2012 60.69 61.08 59.94 60.35 490,703 -0.16(-0.27%)
Sep 25, 2012 62.87 63.10 60.48 60.51 359,985 -1.98(-3.17%)
Sep 24, 2012 62.49 62.86 62.25 62.49 252,833 -0.50(-0.79%)
Sep 21, 2012 63.30 63.67 62.63 62.99 473,171 -0.08(-0.12%)
Sep 20, 2012 62.86 63.38 62.41 63.06 190,789 -0.26(-0.41%)
Sep 19, 2012 63.64 63.87 62.79 63.32 339,551 +0.00(+0.00%)
Sep 18, 2012 64.28 64.38 63.12 63.32 384,215 -1.16(-1.79%)
Sep 17, 2012 65.18 65.18 64.31 64.48 184,688 -0.97(-1.48%)
Sep 14, 2012 64.99 65.71 64.52 65.44 402,559 +0.44(+0.68%)
Sep 13, 2012 64.88 65.34 63.32 65.00 422,012 -0.10(-0.15%)
Sep 12, 2012 65.86 66.38 64.91 65.10 250,843 -0.54(-0.83%)
Sep 11, 2012 65.55 66.27 65.20 65.64 363,600 +0.18(+0.28%)
Sep 10, 2012 65.61 66.14 65.29 65.46 209,064 -0.45(-0.68%)
Sep 07, 2012 65.47 66.39 65.21 65.91 487,363 +0.76(+1.16%)
Sep 06, 2012 62.65 65.18 62.57 65.16 418,508 +2.84(+4.56%)
Sep 05, 2012 62.13 62.72 61.90 62.32 218,292 -0.25(-0.40%)
Sep 04, 2012 61.27 62.87 60.56 62.57 277,474 +1.23(+2.01%)
Aug 31, 2012 60.51 61.63 59.91 61.33 160,610 +1.34(+2.23%)
Aug 30, 2012 60.90 60.99 59.44 59.99 255,538 -1.49(-2.43%)
Aug 29, 2012 61.24 62.23 60.84 61.48 361,408 +0.38(+0.63%)
Aug 27, 2012 61.48 62.26 60.70 61.10 172,452 -0.02(-0.03%)
Aug 24, 2012 60.53 61.43 59.81 61.12 163,727 +0.28(+0.46%)
Aug 23, 2012 61.30 61.48 60.60 60.84 131,200 -0.45(-0.73%)
Aug 22, 2012 62.01 62.24 60.90 61.29 125,411 -0.82(-1.32%)
Aug 21, 2012 62.23 63.72 61.91 62.12 209,401 +0.34(+0.56%)
Aug 20, 2012 61.79 62.09 61.04 61.77 107,626 -0.26(-0.42%)
Aug 17, 2012 61.67 62.44 61.20 62.03 226,111 +0.28(+0.45%)
Aug 16, 2012 60.61 61.90 59.62 61.75 192,536 +0.89(+1.46%)
Aug 15, 2012 60.05 61.20 60.04 60.86 162,760 +0.64(+1.06%)
Aug 14, 2012 60.86 61.12 59.93 60.22 137,190 -0.18(-0.30%)
Aug 13, 2012 60.32 60.70 59.63 60.40 149,054 -0.15(-0.25%)
Aug 10, 2012 59.71 60.63 59.25 60.56 213,301 +0.54(+0.89%)
Aug 09, 2012 59.51 60.56 59.16 60.02 240,588 +0.29(+0.48%)
Aug 08, 2012 58.57 60.07 58.57 59.74 378,621 +0.69(+1.17%)
Aug 07, 2012 58.54 59.70 58.51 59.05 309,014 +0.92(+1.58%)
Aug 06, 2012 57.87 58.34 57.78 58.13 211,274 +0.22(+0.38%)
Aug 03, 2012 56.50 58.09 56.24 57.91 257,798 +2.33(+4.20%)
Aug 02, 2012 54.64 55.63 53.95 55.58 311,053 +0.67(+1.22%)
Aug 01, 2012 55.85 56.06 54.71 54.91 488,096 -0.48(-0.86%)
Jul 31, 2012 56.51 57.08 55.33 55.39 337,680 -1.41(-2.49%)
Jul 30, 2012 57.56 57.88 56.57 56.80 240,103 -0.71(-1.23%)
Jul 27, 2012 57.30 57.99 56.56 57.51 522,854 +0.66(+1.16%)
Jul 26, 2012 57.43 57.58 56.04 56.85 229,060 +0.59(+1.05%)
Jul 25, 2012 56.92 57.64 55.96 56.26 240,859 -0.26(-0.46%)
Jul 24, 2012 57.53 57.63 55.48 56.51 458,261 -0.97(-1.68%)
Jul 23, 2012 55.76 58.01 55.65 57.48 454,678 +0.36(+0.64%)
Jul 20, 2012 57.24 58.02 57.06 57.12 237,834 -0.65(-1.13%)
Jul 19, 2012 58.76 59.22 57.54 57.77 322,812 -0.88(-1.50%)
Jul 18, 2012 56.66 59.68 56.55 58.65 448,519 +1.82(+3.20%)
Jul 17, 2012 56.84 57.53 55.76 56.83 230,413 +0.31(+0.54%)
Jul 16, 2012 56.14 56.78 55.55 56.52 768,495 +0.10(+0.17%)
Jul 13, 2012 55.86 56.91 55.86 56.43 233,691 +0.69(+1.23%)
Jul 12, 2012 55.04 56.33 54.29 55.74 502,885 +0.37(+0.67%)
Jul 11, 2012 55.35 55.99 54.98 55.37 440,044 +0.19(+0.35%)
Jul 10, 2012 57.60 57.92 54.92 55.18 371,413 -1.47(-2.59%)
Jul 09, 2012 56.95 57.25 56.16 56.65 507,758 -0.52(-0.90%)
Jul 06, 2012 56.89 57.64 56.77 57.16 424,689 -0.79(-1.37%)
Jul 05, 2012 56.71 58.60 56.48 57.95 623,236 +1.07(+1.88%)
Jul 03, 2012 56.25 57.20 55.32 56.89 420,596 +0.64(+1.14%)
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.