FinancialContent is the trusted provider of stock market information to the media industry.
Acuity Brands Ord Shs (NY: AYI)
89.42 USD  +0.56 (+0.63%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 10, 2020 88.67 90.46 88.54 89.42 318,400 +0.56(+0.63%)
Jul 09, 2020 91.94 92.12 88.35 88.86 513,685 -3.10(-3.37%)
Jul 08, 2020 91.01 92.43 90.57 91.96 620,373 +0.84(+0.92%)
Jul 07, 2020 93.02 93.36 90.83 91.12 865,037 -2.98(-3.17%)
Jul 06, 2020 91.72 94.30 90.78 94.10 1,475,021 +4.62(+5.16%)
Jul 02, 2020 94.24 95.74 89.22 89.48 799,400 -2.58(-2.80%)
Jul 01, 2020 96.68 97.72 91.42 92.06 865,154 -3.68(-3.84%)
Jun 30, 2020 100.00 100.70 93.10 95.74 1,339,534 +6.41(+7.18%)
Jun 29, 2020 86.25 89.95 85.36 89.33 595,780 +4.88(+5.78%)
Jun 26, 2020 86.85 87.82 83.64 84.45 1,171,800 -2.37(-2.73%)
Jun 25, 2020 84.65 87.02 83.52 86.82 811,953 +1.01(+1.18%)
Jun 24, 2020 89.84 89.84 85.64 85.81 592,764 -4.72(-5.21%)
Jun 23, 2020 90.76 91.40 89.17 90.53 680,064 +1.21(+1.35%)
Jun 22, 2020 89.48 90.17 87.19 89.32 664,576 -1.16(-1.28%)
Jun 19, 2020 93.21 93.21 88.96 90.48 592,800 -1.07(-1.17%)
Jun 18, 2020 94.24 95.14 90.91 91.55 746,830 -4.00(-4.19%)
Jun 17, 2020 96.48 97.22 95.14 95.55 251,195 -0.53(-0.55%)
Jun 16, 2020 96.99 98.33 94.74 96.08 924,769 -1.63(-1.67%)
Jun 15, 2020 93.26 98.88 93.18 97.71 344,755 +0.01(+0.01%)
Jun 12, 2020 98.52 99.26 94.30 97.70 697,200 +3.87(+4.12%)
Jun 11, 2020 95.85 97.90 93.61 93.83 568,812 -8.09(-7.94%)
Jun 10, 2020 108.10 108.87 100.85 101.92 1,022,266 -8.65(-7.82%)
Jun 09, 2020 111.00 111.80 107.80 110.57 608,958 -4.26(-3.71%)
Jun 08, 2020 115.00 117.45 112.35 114.83 758,220 +6.72(+6.22%)
Jun 05, 2020 105.97 110.56 105.43 108.11 889,300 +8.36(+8.38%)
Jun 04, 2020 96.14 99.94 95.56 99.75 1,238,818 +3.11(+3.22%)
Jun 03, 2020 95.87 97.64 95.30 96.64 478,956 +3.36(+3.60%)
Jun 02, 2020 93.32 95.19 92.12 93.28 520,562 +1.20(+1.30%)
Jun 01, 2020 86.61 92.61 85.90 92.08 808,546 +5.93(+6.88%)
May 29, 2020 87.73 87.73 85.34 86.15 3,011,000 -2.71(-3.05%)
May 28, 2020 94.75 95.00 88.76 88.86 560,914 -5.45(-5.78%)
May 27, 2020 92.71 95.20 92.00 94.31 626,846 +4.36(+4.85%)
May 26, 2020 88.72 91.76 87.61 89.95 696,694 +5.17(+6.10%)
May 22, 2020 84.89 85.10 82.85 84.78 357,400 +0.47(+0.56%)
May 21, 2020 84.25 84.89 82.85 84.31 443,829 +0.06(+0.07%)
May 20, 2020 82.27 84.88 81.69 84.25 488,560 +3.71(+4.61%)
May 19, 2020 84.13 84.75 80.39 80.54 477,958 -4.43(-5.21%)
May 18, 2020 81.19 85.70 80.61 84.97 544,627 +7.63(+9.87%)
May 15, 2020 75.48 78.37 75.16 77.34 442,000 +1.09(+1.43%)
May 14, 2020 72.23 76.38 70.55 76.25 596,932 +1.76(+2.36%)
May 13, 2020 77.40 77.45 72.86 74.49 738,754 -3.96(-5.05%)
May 12, 2020 81.57 82.29 78.40 78.45 502,267 -2.42(-2.99%)
May 11, 2020 84.77 84.77 80.57 80.87 594,045 -5.11(-5.94%)
May 08, 2020 86.37 86.74 85.11 85.98 440,200 +1.36(+1.61%)
May 07, 2020 84.53 85.96 83.76 84.62 346,482 +1.85(+2.24%)
May 06, 2020 83.79 84.02 81.40 82.77 457,288 -0.93(-1.11%)
May 05, 2020 84.12 87.39 83.21 83.70 353,853 +1.54(+1.87%)
May 04, 2020 81.24 82.92 79.24 82.16 470,299 -0.18(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.