Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acuity Brands Inc
(NY:
AYI
)
262.27
+1.67 (+0.64%)
Official Closing Price
Updated: 4:10 PM EDT, May 8, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
178.62
182.73
178.62
181.18
208,275
-0.69(-0.38%)
Feb 25, 2022
175.65
182.20
177.58
181.86
229,636
+6.00(+3.41%)
Feb 24, 2022
167.94
176.16
166.75
175.86
235,413
+5.15(+3.01%)
Feb 23, 2022
176.99
178.21
170.47
170.72
237,303
-5.43(-3.09%)
Feb 22, 2022
179.82
180.52
175.54
176.15
169,791
-3.54(-1.97%)
Feb 18, 2022
179.69
0
+0.22(+0.12%)
Feb 17, 2022
183.86
183.86
179.38
179.47
196,956
-5.66(-3.06%)
Feb 16, 2022
183.11
186.17
182.14
185.13
246,872
+0.74(+0.40%)
Feb 15, 2022
184.48
185.83
182.97
184.40
191,037
+2.48(+1.37%)
Feb 14, 2022
181.35
183.17
180.05
181.91
216,655
+0.93(+0.52%)
Feb 11, 2022
187.64
188.31
180.46
180.98
253,498
-5.46(-2.93%)
Feb 10, 2022
187.25
191.50
185.76
186.44
231,488
-4.12(-2.16%)
Feb 09, 2022
189.08
191.64
189.08
190.57
246,556
+3.20(+1.71%)
Feb 08, 2022
186.32
187.66
185.06
187.37
298,672
+2.09(+1.13%)
Feb 07, 2022
187.12
187.85
184.66
185.28
200,112
-1.01(-0.54%)
Feb 04, 2022
186.64
191.49
183.97
186.29
163,351
-1.52(-0.81%)
Feb 03, 2022
191.82
187.49
187.81
195,179
-5.55(-2.87%)
Feb 02, 2022
191.60
195.27
191.03
193.37
233,024
+0.57(+0.29%)
Feb 01, 2022
192.64
193.56
190.00
192.80
219,307
+2.52(+1.33%)
Jan 31, 2022
186.07
190.71
190.28
452,758
+3.35(+1.79%)
Jan 28, 2022
185.77
186.94
182.02
186.93
343,540
+1.55(+0.84%)
Jan 27, 2022
194.30
194.30
184.25
185.38
374,236
-7.19(-3.74%)
Jan 26, 2022
195.20
199.03
192.29
192.57
232,499
-2.14(-1.10%)
Jan 25, 2022
193.76
197.61
190.34
194.71
256,312
-2.29(-1.16%)
Jan 24, 2022
191.34
197.50
188.85
197.00
385,760
+2.59(+1.33%)
Jan 21, 2022
197.04
200.24
194.06
194.41
326,923
-4.36(-2.19%)
Jan 20, 2022
203.67
206.54
198.74
198.77
349,464
-4.19(-2.07%)
Jan 19, 2022
204.99
206.15
200.42
202.97
303,664
-2.84(-1.38%)
Jan 18, 2022
202.87
208.17
201.66
205.81
281,191
+0.72(+0.35%)
Jan 14, 2022
205.08
0
-0.37(-0.18%)
Jan 13, 2022
206.19
208.48
204.88
205.45
159,632
-0.96(-0.47%)
Jan 12, 2022
209.40
211.10
204.72
206.41
212,411
-0.84(-0.41%)
Jan 11, 2022
202.76
207.27
200.33
207.26
417,521
+4.07(+2.00%)
Jan 10, 2022
216.22
217.10
199.79
203.19
616,846
-9.91(-4.65%)
Jan 07, 2022
211.45
218.42
210.64
213.09
642,853
+3.91(+1.87%)
Jan 06, 2022
212.07
213.27
209.18
209.18
252,323
-2.35(-1.11%)
Jan 05, 2022
214.25
215.58
211.30
211.54
380,640
-3.61(-1.68%)
Jan 04, 2022
214.16
219.39
212.93
215.15
346,158
+3.58(+1.69%)
Jan 03, 2022
214.28
216.74
207.85
211.56
311,489
+1.36(+0.65%)
Dec 31, 2021
209.93
212.46
208.69
210.21
166,612
+0.28(+0.13%)
Dec 30, 2021
217.99
217.99
209.80
209.93
162,043
-6.91(-3.19%)
Dec 29, 2021
213.94
217.92
213.27
216.84
194,765
+3.44(+1.61%)
Dec 28, 2021
212.27
215.37
212.02
213.40
240,764
+0.05(+0.02%)
Dec 27, 2021
207.23
213.48
207.23
213.35
200,157
+5.86(+2.82%)
Dec 23, 2021
206.25
208.99
204.24
207.50
157,966
+2.82(+1.38%)
Dec 22, 2021
207.38
209.14
203.34
204.68
224,561
-3.73(-1.79%)
Dec 21, 2021
200.07
208.45
200.07
208.41
294,055
+11.59(+5.89%)
Dec 20, 2021
200.35
200.88
192.65
196.82
300,263
-5.24(-2.59%)
Dec 17, 2021
195.47
204.17
195.22
202.06
1,266,801
+5.48(+2.79%)
Dec 16, 2021
200.64
200.88
195.19
196.58
269,469
-2.20(-1.11%)
Dec 15, 2021
197.82
200.17
197.15
198.79
354,427
+0.77(+0.39%)
Dec 14, 2021
196.98
198.99
195.69
198.01
332,174
+0.10(+0.05%)
Dec 13, 2021
198.78
199.82
196.02
197.91
298,340
-1.06(-0.53%)
Dec 10, 2021
198.67
199.24
196.22
198.98
255,106
+1.18(+0.60%)
Dec 09, 2021
199.88
199.96
196.96
197.79
219,519
-2.71(-1.35%)
Dec 08, 2021
199.87
201.82
198.46
200.50
624,574
+1.13(+0.57%)
Dec 07, 2021
199.23
201.50
198.17
199.37
398,402
+2.49(+1.27%)
Dec 06, 2021
196.60
198.72
193.71
196.88
318,398
+2.06(+1.06%)
Dec 03, 2021
199.10
200.04
192.48
194.82
282,313
-3.12(-1.58%)
Dec 02, 2021
196.77
199.22
195.01
197.93
312,315
+2.29(+1.17%)
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
.