FinancialContent is the trusted provider of stock market information to the media industry.
Acuity Brands Ord Shs (NY: AYI)
105.27 USD  +2.85 (+2.78%)
Official Closing Price  /  Updated: 6:59 PM EDT, Aug 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 07, 2020 102.32 105.32 102.32 105.27 425,100 +2.85(+2.78%)
Aug 06, 2020 102.89 103.70 101.60 102.42 300,555 -0.81(-0.78%)
Aug 05, 2020 100.70 104.29 100.54 103.23 409,069 +3.05(+3.04%)
Aug 04, 2020 99.52 100.90 98.71 100.18 404,663 +0.91(+0.92%)
Aug 03, 2020 99.46 101.04 98.01 99.27 561,542 +0.17(+0.17%)
Jul 31, 2020 100.30 100.61 97.89 99.10 889,300 -1.94(-1.92%)
Jul 30, 2020 100.67 101.73 99.41 101.04 293,318 -1.63(-1.59%)
Jul 29, 2020 100.83 103.03 100.83 102.67 309,689 +2.34(+2.33%)
Jul 28, 2020 101.97 102.99 100.14 100.33 315,385 -2.49(-2.42%)
Jul 27, 2020 101.41 103.58 100.31 102.82 346,126 +1.31(+1.29%)
Jul 24, 2020 102.59 103.08 101.14 101.51 361,900 -1.00(-0.98%)
Jul 23, 2020 101.40 103.92 101.40 102.51 434,873 +0.39(+0.38%)
Jul 22, 2020 100.49 102.24 100.49 102.12 487,106 +1.41(+1.40%)
Jul 21, 2020 101.21 103.32 100.35 100.71 549,456 +0.47(+0.47%)
Jul 20, 2020 99.53 101.41 99.46 100.24 936,501 +0.12(+0.12%)
Jul 17, 2020 99.73 100.99 99.39 100.12 976,100 +1.03(+1.04%)
Jul 16, 2020 96.99 99.55 96.72 99.09 991,534 +1.09(+1.11%)
Jul 15, 2020 94.52 98.47 94.19 98.00 798,070 +6.29(+6.86%)
Jul 14, 2020 87.85 91.88 87.12 91.71 449,183 +3.31(+3.74%)
Jul 13, 2020 90.37 90.37 87.14 88.40 615,625 -1.02(-1.14%)
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%)
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.