Acuity Brands Inc (NY: AYI )

267.91 +2.98 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 108.94 109.93 107.75 107.94 379,147 -1.63(-1.49%)
Aug 28, 2020 109.85 109.85 108.30 109.57 156,630 +0.38(+0.35%)
Aug 27, 2020 109.90 110.83 108.12 109.19 207,736 -0.47(-0.43%)
Aug 26, 2020 108.53 110.53 107.91 109.66 246,526 +0.86(+0.79%)
Aug 25, 2020 110.69 110.77 108.11 108.80 288,669 -1.13(-1.02%)
Aug 24, 2020 108.35 110.19 107.64 109.93 387,571 +2.43(+2.26%)
Aug 21, 2020 107.31 108.48 106.91 107.50 156,630 -0.41(-0.38%)
Aug 20, 2020 108.10 109.64 107.25 107.90 265,250 -1.54(-1.41%)
Aug 19, 2020 109.71 110.76 109.23 109.44 549,436 -0.29(-0.26%)
Aug 18, 2020 109.63 110.39 108.48 109.73 480,998 +0.41(+0.38%)
Aug 17, 2020 108.00 109.79 106.51 109.32 1,070,170 +1.62(+1.50%)
Aug 14, 2020 105.81 108.44 105.81 107.70 166,754 +0.60(+0.56%)
Aug 13, 2020 107.06 107.68 106.29 107.09 185,010 -0.17(-0.16%)
Aug 12, 2020 109.60 110.20 106.06 107.26 355,071 -1.23(-1.14%)
Aug 11, 2020 107.72 110.44 107.15 108.50 488,204 +2.61(+2.46%)
Aug 10, 2020 104.03 106.92 104.03 105.89 423,214 +1.92(+1.84%)
Aug 07, 2020 101.06 104.02 101.06 103.97 430,403 +2.81(+2.78%)
Aug 06, 2020 101.62 102.42 100.35 101.16 304,304 -0.80(-0.78%)
Aug 05, 2020 99.46 103.00 99.30 101.96 414,172 +3.01(+3.04%)
Aug 04, 2020 98.29 99.66 97.49 98.95 409,711 +0.90(+0.92%)
Aug 03, 2020 98.23 99.80 96.80 98.05 568,547 +0.17(+0.17%)
Jul 31, 2020 99.06 99.37 96.68 97.88 900,394 -1.92(-1.92%)
Jul 30, 2020 99.43 100.48 98.19 99.80 296,977 -1.61(-1.59%)
Jul 29, 2020 99.59 101.76 99.59 101.41 313,552 +2.31(+2.33%)
Jul 28, 2020 100.71 101.72 98.91 99.09 319,319 -2.46(-2.42%)
Jul 27, 2020 100.16 102.30 99.07 101.55 350,444 +1.29(+1.29%)
Jul 24, 2020 101.33 101.81 99.89 100.26 366,415 -0.99(-0.98%)
Jul 23, 2020 100.15 102.64 100.15 101.25 440,298 +0.39(+0.38%)
Jul 22, 2020 99.25 100.98 99.25 100.86 493,183 +1.39(+1.40%)
Jul 21, 2020 99.96 102.05 99.11 99.47 556,310 +0.46(+0.47%)
Jul 20, 2020 98.30 100.16 98.24 99.00 948,184 +0.12(+0.12%)
Jul 17, 2020 98.50 99.74 98.17 98.89 988,277 +1.02(+1.04%)
Jul 16, 2020 95.79 98.32 95.53 97.87 1,003,904 +1.20(+1.25%)
Jul 15, 2020 93.23 97.13 92.91 96.66 809,099 +6.20(+6.86%)
Jul 14, 2020 86.65 90.63 85.93 90.46 455,391 +3.26(+3.74%)
Jul 13, 2020 89.14 89.14 85.95 87.19 624,133 -1.01(-1.14%)
Jul 10, 2020 87.46 89.23 87.34 88.20 322,800 +0.55(+0.63%)
Jul 09, 2020 90.69 90.86 87.15 87.65 520,784 -3.06(-3.37%)
Jul 08, 2020 89.77 91.17 89.34 90.71 628,946 +0.83(+0.92%)
Jul 07, 2020 91.75 92.08 89.59 89.88 876,992 -2.94(-3.17%)
Jul 06, 2020 90.47 93.01 89.54 92.82 1,495,406 +4.56(+5.16%)
Jul 02, 2020 92.96 94.43 88.00 88.26 810,448 -2.54(-2.80%)
Jul 01, 2020 95.36 96.39 90.17 90.81 877,111 -3.63(-3.84%)
Jun 30, 2020 98.64 99.33 91.83 94.43 1,358,047 +6.32(+7.18%)
Jun 29, 2020 85.07 88.72 84.20 88.11 604,014 +4.81(+5.78%)
Jun 26, 2020 85.67 86.62 82.50 83.30 1,187,995 -2.34(-2.73%)
Jun 25, 2020 83.50 85.83 82.38 85.64 823,174 +1.00(+1.18%)
Jun 24, 2020 88.62 88.62 84.47 84.64 600,956 -4.66(-5.21%)
Jun 23, 2020 89.52 90.15 87.95 89.30 689,462 +1.19(+1.35%)
Jun 22, 2020 88.26 88.94 86.00 88.10 673,760 -1.14(-1.28%)
Jun 19, 2020 91.94 91.94 87.75 89.25 600,992 -1.06(-1.17%)
Jun 18, 2020 92.96 93.84 89.67 90.30 757,151 -3.95(-4.19%)
Jun 17, 2020 95.16 95.90 93.84 94.25 254,666 -0.52(-0.55%)
Jun 16, 2020 95.67 96.99 93.45 94.77 937,549 -1.61(-1.67%)
Jun 15, 2020 91.99 97.53 91.91 96.38 349,519 +0.01(+0.01%)
Jun 12, 2020 97.18 97.91 93.01 96.37 706,835 +3.82(+4.12%)
Jun 11, 2020 94.54 96.57 92.33 92.55 576,673 -7.98(-7.94%)
Jun 10, 2020 106.63 107.39 99.48 100.53 1,036,394 -8.53(-7.82%)
Jun 09, 2020 109.49 110.28 106.33 109.06 617,374 -4.20(-3.71%)
Jun 08, 2020 113.43 115.85 110.82 113.27 768,699 +6.63(+6.22%)
Jun 05, 2020 104.53 109.05 103.99 106.64 901,590 +8.25(+8.38%)
Jun 04, 2020 94.83 98.58 94.25 98.39 1,255,939 +3.07(+3.22%)
Jun 03, 2020 94.56 96.30 94.00 95.32 485,575 +3.31(+3.60%)
Jun 02, 2020 92.05 93.89 90.86 92.01 527,756 +1.18(+1.30%)
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.