Acuity Brands Inc (NY: AYI )

269.00 +1.09 (+0.41%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 154.92 157.00 152.80 153.87 702,284 -1.31(-0.85%)
Sep 27, 2018 156.16 156.67 153.83 155.18 481,394 -0.85(-0.55%)
Sep 26, 2018 158.81 159.14 155.74 156.03 371,954 -2.17(-1.37%)
Sep 25, 2018 160.20 160.20 157.52 158.20 386,392 -1.16(-0.73%)
Sep 24, 2018 160.38 160.52 156.71 159.37 476,012 -2.19(-1.36%)
Sep 21, 2018 159.89 169.34 159.89 161.56 1,744,471 +3.85(+2.44%)
Sep 20, 2018 155.57 158.18 154.24 157.72 678,302 +3.43(+2.22%)
Sep 19, 2018 156.70 157.59 153.71 154.29 452,873 -2.21(-1.41%)
Sep 18, 2018 154.80 156.61 153.24 156.50 411,693 +1.63(+1.06%)
Sep 17, 2018 155.92 157.06 153.52 154.87 474,916 -0.86(-0.55%)
Sep 14, 2018 154.49 158.57 154.22 155.73 859,720 +0.96(+0.62%)
Sep 13, 2018 152.01 156.53 152.01 154.77 652,812 +2.95(+1.94%)
Sep 12, 2018 149.66 155.00 145.67 151.82 1,600,110 -3.03(-1.96%)
Sep 11, 2018 151.83 155.81 151.30 154.86 514,849 +3.19(+2.10%)
Sep 10, 2018 153.95 155.11 149.38 151.67 539,869 -1.43(-0.93%)
Sep 07, 2018 152.39 157.92 152.06 153.09 778,090 +5.82(+3.95%)
Sep 06, 2018 149.18 149.81 146.82 147.27 320,369 -1.44(-0.97%)
Sep 05, 2018 146.92 149.19 146.74 148.71 390,761 +1.18(+0.80%)
Sep 04, 2018 149.24 149.44 146.68 147.53 344,361 -2.07(-1.39%)
Aug 31, 2018 149.60 149.60 149.60 0 +1.31(+0.88%)
Aug 30, 2018 149.54 149.60 146.82 148.29 477,196 -1.47(-0.98%)
Aug 29, 2018 149.17 149.79 147.34 149.76 453,863 +1.09(+0.73%)
Aug 28, 2018 150.25 151.96 148.30 148.67 717,067 -1.58(-1.05%)
Aug 27, 2018 147.07 151.15 146.33 150.25 600,230 +4.38(+3.00%)
Aug 24, 2018 144.84 146.24 143.76 145.87 302,307 +1.42(+0.98%)
Aug 23, 2018 145.11 145.11 143.41 144.45 446,205 -0.79(-0.55%)
Aug 22, 2018 144.44 145.46 142.61 145.25 345,249 +0.28(+0.20%)
Aug 21, 2018 142.50 145.96 142.40 144.96 527,549 +2.95(+2.07%)
Aug 20, 2018 140.89 142.51 140.21 142.01 426,319 +1.37(+0.97%)
Aug 17, 2018 139.24 140.86 138.50 140.65 461,787 +1.31(+0.94%)
Aug 16, 2018 137.48 140.07 137.26 139.33 604,549 +2.23(+1.63%)
Aug 15, 2018 134.16 137.50 133.06 137.10 518,874 +2.51(+1.87%)
Aug 14, 2018 133.53 135.63 133.22 134.59 296,948 +1.60(+1.20%)
Aug 13, 2018 133.22 134.47 131.98 132.99 268,275 +0.16(+0.12%)
Aug 10, 2018 131.87 133.54 130.73 132.83 223,333 +0.53(+0.40%)
Aug 09, 2018 131.60 133.26 131.56 132.31 247,656 +0.99(+0.75%)
Aug 08, 2018 134.01 134.01 130.36 131.32 379,627 -2.67(-1.99%)
Aug 07, 2018 135.16 135.23 133.51 133.99 324,820 -1.24(-0.92%)
Aug 06, 2018 133.54 135.50 133.52 135.23 369,512 +1.65(+1.23%)
Aug 03, 2018 133.36 135.42 132.49 133.59 371,881 +0.69(+0.52%)
Aug 02, 2018 131.95 134.33 131.24 132.89 401,650 +0.10(+0.07%)
Aug 01, 2018 135.68 136.35 132.74 132.79 459,351 -3.29(-2.42%)
Jul 31, 2018 133.77 137.83 133.17 136.08 723,348 +2.88(+2.16%)
Jul 30, 2018 131.36 135.37 131.36 133.21 775,779 +1.71(+1.30%)
Jul 27, 2018 131.01 131.72 130.24 131.49 437,676 +0.43(+0.33%)
Jul 26, 2018 129.96 132.03 129.03 131.06 394,587 +0.78(+0.60%)
Jul 25, 2018 128.21 130.44 127.17 130.28 406,309 +2.12(+1.66%)
Jul 24, 2018 128.75 130.33 127.61 128.16 435,197 +0.65(+0.51%)
Jul 23, 2018 127.55 129.06 126.36 127.51 312,588 -0.02(-0.02%)
Jul 20, 2018 130.55 130.67 127.34 127.53 548,689 -3.28(-2.51%)
Jul 19, 2018 130.29 131.63 129.02 130.81 640,852 +1.75(+1.36%)
Jul 18, 2018 126.82 129.68 126.82 129.06 605,201 +0.92(+0.72%)
Jul 17, 2018 128.60 130.30 127.23 128.14 588,972 -1.26(-0.98%)
Jul 16, 2018 130.81 131.54 128.13 129.40 720,259 -2.08(-1.58%)
Jul 13, 2018 129.26 132.50 128.53 131.48 828,173 +2.05(+1.59%)
Jul 12, 2018 131.05 131.20 128.56 129.43 687,350 -0.29(-0.23%)
Jul 11, 2018 131.14 129.72 1,471,728 +1.97(+1.54%)
Jul 10, 2018 125.63 127.98 124.88 127.75 863,472 +2.74(+2.19%)
Jul 09, 2018 126.47 126.47 124.60 125.02 826,871 -0.61(-0.48%)
Jul 06, 2018 123.44 126.20 122.45 125.62 1,396,559 +2.32(+1.88%)
Jul 05, 2018 130.58 131.03 122.78 123.31 2,476,965 -5.82(-4.51%)
Jul 03, 2018 129.12 129.12 129.12 0 +14.60(+12.75%)
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.