Acuity Brands Inc (NY: AYI )

267.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 165.41 165.41 162.35 163.02 190,948 -2.41(-1.46%)
Aug 30, 2022 168.24 168.55 165.20 165.43 157,376 -2.38(-1.42%)
Aug 29, 2022 167.46 169.48 163.04 167.80 244,217 -2.94(-1.72%)
Aug 26, 2022 179.99 180.21 170.61 170.75 142,736 -9.23(-5.13%)
Aug 25, 2022 179.81 181.67 179.22 179.97 112,183 +1.75(+0.98%)
Aug 24, 2022 178.31 180.00 177.87 178.22 108,053 +0.62(+0.35%)
Aug 23, 2022 178.03 180.71 177.49 177.61 108,578 -0.22(-0.12%)
Aug 22, 2022 179.48 180.88 177.71 177.83 117,753 -5.54(-3.02%)
Aug 19, 2022 184.77 185.06 181.62 183.37 141,024 -2.40(-1.29%)
Aug 18, 2022 185.76 186.46 184.35 185.76 99,873 +0.94(+0.51%)
Aug 17, 2022 182.37 185.45 181.78 184.83 184,833 +0.04(+0.02%)
Aug 16, 2022 180.66 185.94 180.60 184.79 243,997 +2.66(+1.46%)
Aug 15, 2022 180.86 183.38 180.86 182.13 144,475 -0.09(-0.05%)
Aug 12, 2022 180.33 183.26 180.19 182.22 120,476 +1.68(+0.93%)
Aug 11, 2022 179.04 183.22 179.04 180.54 183,669 +2.19(+1.23%)
Aug 10, 2022 175.32 178.78 174.41 178.35 181,794 +5.73(+3.32%)
Aug 09, 2022 177.70 177.70 171.22 172.63 272,253 -5.76(-3.23%)
Aug 08, 2022 178.44 180.85 178.20 178.38 223,869 +0.41(+0.23%)
Aug 05, 2022 173.57 178.07 172.02 177.98 185,030 +3.52(+2.02%)
Aug 04, 2022 174.65 175.81 173.73 174.46 237,748 -0.64(-0.36%)
Aug 03, 2022 176.14 176.14 172.72 175.09 200,143 -0.68(-0.38%)
Aug 02, 2022 178.96 178.96 175.67 175.77 192,620 -4.83(-2.68%)
Aug 01, 2022 182.90 182.90 178.61 180.60 252,181 -0.79(-0.43%)
Jul 29, 2022 176.73 182.73 176.46 181.39 279,656 +4.31(+2.43%)
Jul 28, 2022 172.94 177.11 171.90 177.08 293,691 +6.59(+3.87%)
Jul 27, 2022 173.67 173.80 169.07 170.49 568,489 -2.89(-1.67%)
Jul 26, 2022 175.20 175.80 173.07 173.38 343,412 -1.36(-0.78%)
Jul 25, 2022 175.36 175.36 173.16 174.74 286,048 -0.48(-0.27%)
Jul 22, 2022 176.77 176.99 174.50 175.22 204,319 -0.52(-0.29%)
Jul 21, 2022 173.94 175.79 172.52 175.74 211,819 +1.68(+0.97%)
Jul 20, 2022 171.43 174.27 167.94 174.06 246,965 +2.64(+1.54%)
Jul 19, 2022 165.97 171.74 165.33 171.42 268,409 +8.23(+5.05%)
Jul 18, 2022 165.49 166.00 162.84 163.19 280,352 -0.37(-0.22%)
Jul 15, 2022 162.56 164.46 160.39 163.56 211,417 +2.69(+1.67%)
Jul 14, 2022 156.97 161.07 156.41 160.87 272,904 +1.33(+0.83%)
Jul 13, 2022 157.40 160.16 156.53 159.54 251,593 -0.25(-0.16%)
Jul 12, 2022 156.57 162.55 156.57 159.79 300,317 +2.83(+1.80%)
Jul 11, 2022 153.52 157.11 153.52 156.96 203,799 +1.39(+0.89%)
Jul 08, 2022 156.50 156.71 153.67 155.56 222,989 -1.26(-0.80%)
Jul 07, 2022 156.37 157.94 155.27 156.83 219,259 +1.81(+1.17%)
Jul 06, 2022 155.59 155.97 151.66 155.02 299,449 +0.09(+0.06%)
Jul 05, 2022 154.31 155.11 151.04 154.93 334,398 -1.91(-1.22%)
Jul 01, 2022 153.67 157.36 152.34 156.84 345,779 +3.78(+2.47%)
Jun 30, 2022 160.67 160.84 152.07 153.06 792,036 -1.69(-1.09%)
Jun 29, 2022 153.10 155.22 150.34 154.75 397,899 +1.39(+0.91%)
Jun 28, 2022 156.61 158.44 153.21 153.36 378,739 -2.45(-1.58%)
Jun 27, 2022 154.96 158.59 154.14 155.81 406,611 +2.12(+1.38%)
Jun 24, 2022 147.99 154.56 147.52 153.70 576,272 +8.27(+5.68%)
Jun 23, 2022 148.83 148.83 141.80 145.43 777,053 -8.65(-5.61%)
Jun 22, 2022 151.50 154.32 150.24 154.07 358,271 -0.17(-0.11%)
Jun 21, 2022 155.79 156.65 153.20 154.24 270,492 +1.68(+1.10%)
Jun 17, 2022 157.14 158.15 150.34 152.56 649,145 -4.55(-2.90%)
Jun 16, 2022 164.13 164.13 156.16 157.11 284,523 -10.81(-6.44%)
Jun 15, 2022 167.78 170.31 166.10 167.93 292,191 +1.85(+1.11%)
Jun 14, 2022 165.94 167.16 163.37 166.08 320,535 +0.70(+0.42%)
Jun 13, 2022 167.72 168.88 163.25 165.38 274,024 -6.43(-3.74%)
Jun 10, 2022 174.13 175.33 171.74 171.81 120,472 -5.06(-2.86%)
Jun 09, 2022 177.80 178.94 176.71 176.87 174,385 -1.22(-0.69%)
Jun 08, 2022 182.77 183.63 177.91 178.09 174,608 -6.22(-3.37%)
Jun 07, 2022 179.64 185.32 178.75 184.31 224,055 +3.41(+1.88%)
Jun 06, 2022 179.85 181.80 178.82 180.90 167,251 +1.91(+1.07%)
Jun 03, 2022 176.34 179.67 176.34 178.99 132,147 +1.29(+0.73%)
Jun 02, 2022 174.98 177.93 174.54 177.70 156,009 +3.99(+2.30%)
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.