Acuity Brands Inc (NY: AYI )

271.99 +4.08 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 44.05 44.46 43.15 43.59 375,165 -0.12(-0.28%)
Aug 30, 2011 43.94 44.32 43.26 43.71 585,129 -0.47(-1.07%)
Aug 29, 2011 43.00 44.22 42.96 44.18 520,835 +1.81(+4.27%)
Aug 26, 2011 40.95 42.90 40.30 42.38 330,366 +1.11(+2.68%)
Aug 25, 2011 42.37 42.75 41.15 41.27 496,436 -0.74(-1.76%)
Aug 24, 2011 40.47 42.10 40.46 42.01 331,614 +1.51(+3.72%)
Aug 23, 2011 39.66 40.50 38.74 40.50 770,469 +1.09(+2.76%)
Aug 22, 2011 40.08 40.11 39.00 39.41 337,416 +0.45(+1.14%)
Aug 19, 2011 38.42 40.13 38.41 38.97 656,053 -0.29(-0.75%)
Aug 18, 2011 39.41 39.73 38.16 39.26 907,128 -1.57(-3.85%)
Aug 17, 2011 41.52 41.84 40.51 40.83 157,569 -0.43(-1.03%)
Aug 16, 2011 41.44 41.80 40.94 41.26 389,886 -0.78(-1.85%)
Aug 15, 2011 40.74 42.05 40.70 42.03 466,939 +1.76(+4.37%)
Aug 12, 2011 39.99 40.69 39.04 40.27 581,122 +0.63(+1.60%)
Aug 11, 2011 37.29 40.23 37.21 39.64 763,222 +2.48(+6.68%)
Aug 10, 2011 38.44 38.89 37.13 37.16 836,291 -2.35(-5.94%)
Aug 09, 2011 38.95 39.51 36.68 39.51 1,202,277 +2.30(+6.18%)
Aug 08, 2011 38.95 40.08 37.19 37.21 1,087,210 -3.29(-8.11%)
Aug 05, 2011 41.83 42.01 39.63 40.49 1,092,644 -0.85(-2.06%)
Aug 04, 2011 43.80 43.94 41.30 41.34 681,285 -3.15(-7.09%)
Aug 03, 2011 44.18 44.87 43.16 44.50 466,381 +0.37(+0.84%)
Aug 02, 2011 45.24 45.93 44.09 44.13 344,254 -1.56(-3.42%)
Aug 01, 2011 46.10 46.89 44.78 45.69 483,355 -0.41(-0.88%)
Jul 29, 2011 45.32 46.21 45.15 46.10 751,825 +0.17(+0.37%)
Jul 28, 2011 46.74 47.23 45.82 45.93 393,763 -0.79(-1.68%)
Jul 27, 2011 47.59 47.66 46.20 46.71 684,483 -1.06(-2.22%)
Jul 26, 2011 48.76 48.76 47.06 47.77 520,832 -0.98(-2.02%)
Jul 25, 2011 48.34 49.29 48.16 48.76 304,572 -0.23(-0.46%)
Jul 22, 2011 49.09 49.17 48.95 48.98 381,982 +0.00(+0.00%)
Jul 21, 2011 48.12 49.08 47.99 48.98 511,064 +1.15(+2.39%)
Jul 20, 2011 48.15 48.38 47.34 47.84 1,015,771 -0.26(-0.53%)
Jul 19, 2011 48.30 48.68 47.64 48.09 1,018,172 +0.06(+0.12%)
Jul 18, 2011 49.24 49.25 47.97 48.04 477,778 -1.51(-3.04%)
Jul 15, 2011 49.78 50.03 49.13 49.54 399,592 +0.07(+0.13%)
Jul 14, 2011 51.37 51.51 49.40 49.48 619,760 -1.82(-3.54%)
Jul 13, 2011 51.95 52.23 51.18 51.29 425,573 -0.26(-0.51%)
Jul 12, 2011 51.87 51.93 51.22 51.56 397,944 -0.57(-1.09%)
Jul 11, 2011 52.72 52.77 51.78 52.12 328,462 -1.27(-2.37%)
Jul 08, 2011 52.71 53.54 52.60 53.39 318,700 +0.07(+0.12%)
Jul 07, 2011 53.03 53.62 52.78 53.32 351,157 +0.99(+1.90%)
Jul 06, 2011 52.36 52.78 51.83 52.33 413,192 -0.16(-0.31%)
Jul 05, 2011 52.67 52.89 52.28 52.49 470,815 -0.22(-0.41%)
Jul 01, 2011 52.37 53.05 51.77 52.71 937,704 +0.03(+0.05%)
Jun 30, 2011 52.19 52.97 51.98 52.68 587,181 +0.49(+0.94%)
Jun 29, 2011 52.80 52.80 51.41 52.19 1,403,647 -0.58(-1.09%)
Jun 28, 2011 52.54 53.38 52.45 52.77 408,872 +0.23(+0.43%)
Jun 27, 2011 51.67 52.57 51.25 52.54 568,079 +0.91(+1.76%)
Jun 24, 2011 52.61 53.00 51.38 51.63 621,207 -0.67(-1.28%)
Jun 23, 2011 51.60 52.32 50.12 52.30 855,638 +0.01(+0.02%)
Jun 22, 2011 54.05 54.21 52.24 52.29 903,803 -2.34(-4.29%)
Jun 21, 2011 54.16 55.03 54.10 54.64 440,748 +0.96(+1.79%)
Jun 20, 2011 53.78 53.92 53.66 53.67 277,352 +0.58(+1.08%)
Jun 17, 2011 53.11 53.55 52.83 53.10 485,553 +0.26(+0.48%)
Jun 16, 2011 53.00 53.56 52.31 52.84 457,653 -0.14(-0.27%)
Jun 15, 2011 53.41 53.74 52.62 52.98 395,269 -1.08(-1.99%)
Jun 14, 2011 53.36 54.32 53.08 54.06 416,883 +0.99(+1.87%)
Jun 13, 2011 52.97 53.48 52.69 53.07 288,453 +0.16(+0.30%)
Jun 10, 2011 53.44 53.44 52.62 52.91 364,032 -0.94(-1.74%)
Jun 09, 2011 53.85 54.06 53.49 53.84 284,924 +0.19(+0.35%)
Jun 08, 2011 53.83 54.29 53.55 53.65 262,837 -0.21(-0.39%)
Jun 07, 2011 53.91 54.44 53.69 53.86 272,764 +0.17(+0.32%)
Jun 06, 2011 54.22 54.50 53.55 53.69 261,419 -0.66(-1.22%)
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.