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 (%)
Sep 30, 2002 10.95 11.34 10.63 11.14 115,595 +0.10(+0.91%)
Sep 27, 2002 11.92 11.92 10.85 11.04 84,769 -0.88(-7.39%)
Sep 26, 2002 12.26 12.34 11.72 11.92 83,338 -0.35(-2.82%)
Sep 25, 2002 12.22 12.33 12.08 12.26 65,393 -0.03(-0.22%)
Sep 24, 2002 12.26 12.40 11.99 12.29 89,173 -0.06(-0.51%)
Sep 23, 2002 13.90 13.90 12.31 12.35 62,201 -1.59(-11.40%)
Sep 20, 2002 13.85 13.99 13.76 13.94 112,622 +0.27(+1.99%)
Sep 19, 2002 13.85 13.85 13.63 13.67 140,145 -0.22(-1.57%)
Sep 18, 2002 13.67 14.08 13.64 13.89 157,760 +0.08(+0.59%)
Sep 17, 2002 13.99 14.03 13.63 13.81 21,908 -0.07(-0.52%)
Sep 16, 2002 13.81 13.99 13.81 13.88 41,834 -0.02(-0.13%)
Sep 13, 2002 13.13 14.17 13.11 13.90 31,485 +0.83(+6.32%)
Sep 12, 2002 13.24 13.26 12.98 13.07 55,045 -0.08(-0.62%)
Sep 11, 2002 13.59 13.84 13.13 13.15 11,009 -0.35(-2.56%)
Sep 10, 2002 13.38 13.88 13.37 13.50 85,540 +0.03(+0.20%)
Sep 09, 2002 12.72 13.49 12.54 13.47 44,917 +0.82(+6.46%)
Sep 06, 2002 12.44 12.66 12.26 12.65 89,393 +0.18(+1.46%)
Sep 05, 2002 13.52 13.52 12.44 12.47 40,513 -1.07(-7.91%)
Sep 04, 2002 12.40 13.58 12.08 13.54 57,577 +1.10(+8.83%)
Sep 03, 2002 12.72 12.90 12.44 12.44 56,036 -0.27(-2.14%)
Aug 30, 2002 12.35 12.99 12.35 12.72 42,935 +0.27(+2.19%)
Aug 29, 2002 12.72 12.72 12.31 12.44 51,742 -0.23(-1.79%)
Aug 28, 2002 13.31 13.31 12.21 12.67 86,531 -0.73(-5.42%)
Aug 27, 2002 14.12 14.12 13.26 13.40 50,201 -0.73(-5.14%)
Aug 26, 2002 13.49 14.12 13.33 14.12 60,880 +0.54(+4.01%)
Aug 23, 2002 13.53 14.00 13.03 13.58 275,226 -0.05(-0.33%)
Aug 22, 2002 13.82 13.82 13.53 13.63 24,990 -0.25(-1.83%)
Aug 21, 2002 13.49 13.88 13.12 13.88 39,082 +0.37(+2.76%)
Aug 20, 2002 13.88 13.88 13.35 13.51 44,476 -0.26(-1.91%)
Aug 16, 2002 13.22 14.17 13.22 13.77 73,650 +0.46(+3.48%)
Aug 15, 2002 14.07 14.07 13.27 13.31 56,146 -0.76(-5.42%)
Aug 14, 2002 12.34 14.08 12.31 14.07 73,430 +1.74(+14.15%)
Aug 13, 2002 12.85 12.94 12.26 12.33 60,329 -0.62(-4.77%)
Aug 12, 2002 13.13 13.13 12.48 12.94 24,990 +0.59(+4.78%)
Aug 07, 2002 12.49 12.76 12.35 12.35 77,283 -0.05(-0.37%)
Aug 06, 2002 12.08 12.76 12.04 12.40 43,485 +0.41(+3.41%)
Aug 05, 2002 12.63 12.68 11.76 11.99 33,027 -0.68(-5.38%)
Aug 02, 2002 13.13 13.22 12.62 12.67 50,641 -0.45(-3.46%)
Aug 01, 2002 11.94 13.15 11.94 13.13 37,981 +1.18(+9.89%)
Jul 31, 2002 13.43 13.43 11.74 11.94 50,972 -1.57(-11.63%)
Jul 30, 2002 13.72 14.12 13.08 13.52 57,026 -0.38(-2.75%)
Jul 29, 2002 12.05 13.90 12.05 13.90 51,962 +1.93(+16.17%)
Jul 26, 2002 12.99 12.99 11.81 11.96 62,311 -1.03(-7.90%)
Jul 25, 2002 12.50 13.22 12.22 12.99 113,723 +0.46(+3.70%)
Jul 24, 2002 10.54 12.61 10.31 12.53 137,062 +1.67(+15.40%)
Jul 23, 2002 12.44 12.44 10.74 10.85 93,577 -1.68(-13.41%)
Jul 22, 2002 12.44 12.82 12.27 12.54 53,173 +0.00(+0.00%)
Jul 19, 2002 12.94 13.35 12.54 12.54 73,980 -1.13(-8.25%)
Jul 17, 2002 13.24 13.72 12.94 13.66 49,430 +0.36(+2.73%)
Jul 12, 2002 13.67 14.28 13.26 13.30 82,127 -0.44(-3.17%)
Jul 11, 2002 14.92 14.92 13.50 13.73 48,990 -1.21(-8.09%)
Jul 10, 2002 15.53 15.64 14.94 14.94 43,706 -0.59(-3.80%)
Jul 09, 2002 15.44 16.26 15.40 15.53 35,889 -0.05(-0.29%)
Jul 08, 2002 16.53 16.79 15.40 15.58 1,750,442 -1.04(-6.28%)
Jul 05, 2002 15.93 16.90 15.88 16.62 46,017 +0.92(+5.84%)
Jul 04, 2002 16.12 16.12 15.03 15.71 149,172 +0.00(+0.00%)
Jul 03, 2002 16.12 16.12 15.03 15.71 149,172 -0.54(-3.35%)
Jul 02, 2002 16.21 16.68 15.84 16.25 126,824 -0.05(-0.33%)
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.