Acuity Brands Inc (NY: AYI )

272.23 +0.24 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 115.86 116.48 113.36 113.87 784,216 -2.18(-1.88%)
Sep 29, 2014 116.16 116.89 115.17 116.04 524,118 -1.41(-1.20%)
Sep 26, 2014 117.45 117.77 116.11 117.46 396,822 +0.47(+0.40%)
Sep 25, 2014 118.43 118.75 116.79 116.99 317,286 -2.11(-1.77%)
Sep 24, 2014 118.56 119.73 118.01 119.10 254,982 +0.78(+0.66%)
Sep 23, 2014 117.19 119.41 117.12 118.32 279,796 +0.66(+0.56%)
Sep 22, 2014 121.29 121.58 117.15 117.66 386,932 -3.24(-2.68%)
Sep 19, 2014 121.71 121.84 120.46 120.90 406,528 -0.62(-0.51%)
Sep 18, 2014 120.84 121.56 120.19 121.52 270,182 +1.12(+0.93%)
Sep 17, 2014 120.12 120.96 119.53 120.40 316,115 +0.29(+0.24%)
Sep 16, 2014 119.89 120.60 118.74 120.11 512,430 -0.12(-0.10%)
Sep 15, 2014 120.35 121.08 119.34 120.22 521,327 +1.24(+1.04%)
Sep 12, 2014 119.36 119.37 118.63 118.98 165,716 -0.04(-0.03%)
Sep 11, 2014 118.15 119.32 117.92 119.02 211,847 +0.45(+0.38%)
Sep 10, 2014 118.25 119.03 117.52 118.57 210,613 +0.14(+0.12%)
Sep 09, 2014 118.59 119.76 118.38 118.42 221,204 +0.00(+0.00%)
Sep 08, 2014 118.87 119.65 118.26 118.42 340,902 -0.64(-0.54%)
Sep 05, 2014 118.38 119.55 117.97 119.06 322,273 -0.06(-0.05%)
Sep 04, 2014 119.27 120.12 118.61 119.12 213,974 +0.32(+0.27%)
Sep 03, 2014 120.89 121.14 118.40 118.80 264,214 -2.19(-1.81%)
Sep 02, 2014 120.39 121.70 119.94 120.99 311,002 +1.15(+0.96%)
Aug 29, 2014 119.00 119.83 119.83 119.83 182,870 +0.15(+0.13%)
Aug 28, 2014 119.27 119.79 118.80 119.68 222,176 +0.12(+0.10%)
Aug 27, 2014 119.18 119.61 118.69 119.56 180,061 +0.73(+0.62%)
Aug 26, 2014 118.19 119.21 117.92 118.83 249,992 +0.73(+0.62%)
Aug 25, 2014 118.42 119.25 117.50 118.09 226,766 +0.56(+0.48%)
Aug 22, 2014 118.44 118.59 117.19 117.53 287,592 -1.01(-0.85%)
Aug 21, 2014 117.32 119.08 116.36 118.54 363,998 +1.09(+0.93%)
Aug 20, 2014 116.96 117.51 116.12 117.45 232,864 +0.36(+0.31%)
Aug 19, 2014 116.01 117.25 115.49 117.09 228,191 +1.07(+0.93%)
Aug 18, 2014 114.39 116.04 114.11 116.01 243,081 +2.53(+2.23%)
Aug 15, 2014 113.94 113.94 113.10 113.48 327,372 +0.29(+0.26%)
Aug 14, 2014 112.22 113.38 111.77 113.19 268,121 +1.02(+0.91%)
Aug 13, 2014 110.59 112.27 110.59 112.17 337,284 +1.84(+1.67%)
Aug 12, 2014 109.92 111.25 109.62 110.34 412,148 -0.25(-0.23%)
Aug 11, 2014 109.80 111.86 109.29 110.59 323,422 +1.71(+1.57%)
Aug 08, 2014 107.44 109.09 106.99 108.88 524,393 +1.74(+1.63%)
Aug 07, 2014 106.62 107.19 105.94 107.13 425,249 +0.62(+0.58%)
Aug 06, 2014 105.76 107.22 105.56 106.52 242,343 +0.06(+0.05%)
Aug 05, 2014 104.62 106.64 104.62 106.46 339,965 +0.95(+0.90%)
Aug 04, 2014 104.01 105.64 103.74 105.51 328,233 +1.52(+1.46%)
Aug 01, 2014 103.83 104.48 101.27 103.99 476,659 +0.22(+0.21%)
Jul 31, 2014 105.08 105.92 103.57 103.77 425,802 -2.07(-1.96%)
Jul 30, 2014 106.52 106.83 105.24 105.84 463,484 -0.43(-0.40%)
Jul 29, 2014 107.81 108.30 106.18 106.26 317,844 -1.57(-1.45%)
Jul 28, 2014 109.43 109.43 107.78 107.83 308,635 -1.37(-1.26%)
Jul 25, 2014 108.65 109.43 107.50 109.20 233,383 +0.29(+0.27%)
Jul 24, 2014 110.16 111.05 108.61 108.91 307,184 -1.36(-1.24%)
Jul 23, 2014 110.75 111.19 109.83 110.28 345,701 -0.35(-0.31%)
Jul 22, 2014 109.71 110.97 109.17 110.63 288,626 +1.81(+1.66%)
Jul 21, 2014 110.38 110.85 108.11 108.82 417,611 -2.09(-1.88%)
Jul 18, 2014 107.88 111.13 107.88 110.91 419,607 +3.14(+2.92%)
Jul 17, 2014 108.95 109.86 107.32 107.76 549,101 -1.97(-1.80%)
Jul 16, 2014 109.73 110.40 108.45 109.74 327,980 +0.47(+0.43%)
Jul 15, 2014 109.85 110.71 109.11 109.26 321,544 -0.39(-0.35%)
Jul 14, 2014 110.94 111.51 109.54 109.65 387,130 -0.66(-0.60%)
Jul 11, 2014 109.34 110.66 108.53 110.31 509,819 +0.59(+0.54%)
Jul 10, 2014 110.05 110.99 109.53 109.72 428,376 -1.79(-1.60%)
Jul 09, 2014 112.29 112.58 110.55 111.50 489,222 -0.35(-0.31%)
Jul 08, 2014 114.92 115.43 110.81 111.85 639,949 -3.55(-3.07%)
Jul 07, 2014 115.37 116.41 114.98 115.40 999,905 +0.53(+0.46%)
Jul 03, 2014 115.63 114.87 114.87 114.87 588,468 -0.61(-0.53%)
Jul 02, 2014 112.66 115.94 109.33 115.47 1,338,305 +1.83(+1.61%)
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.