Acuity Brands Inc (NY: AYI )

272.22 +4.31 (+1.61%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 119.25 120.67 118.32 120.36 312,402 +0.64(+0.53%)
Apr 29, 2014 118.80 119.93 118.29 119.73 268,136 +1.21(+1.02%)
Apr 28, 2014 120.50 121.43 116.81 118.52 264,380 -1.21(-1.01%)
Apr 25, 2014 120.72 120.72 118.51 119.73 267,719 -1.53(-1.26%)
Apr 24, 2014 123.82 123.82 120.75 121.25 257,266 -1.79(-1.45%)
Apr 23, 2014 122.06 123.23 119.92 123.04 561,015 +0.58(+0.47%)
Apr 22, 2014 123.24 124.33 122.14 122.46 330,951 -0.86(-0.70%)
Apr 21, 2014 121.93 123.41 121.35 123.32 297,367 +1.58(+1.30%)
Apr 17, 2014 121.18 121.74 121.74 121.74 581,948 -0.26(-0.21%)
Apr 16, 2014 120.64 122.95 119.96 122.00 523,020 +2.62(+2.19%)
Apr 15, 2014 118.33 120.12 115.00 119.38 508,451 +1.15(+0.97%)
Apr 14, 2014 120.71 120.88 117.31 118.23 354,297 -1.03(-0.87%)
Apr 11, 2014 116.94 121.65 116.68 119.26 640,292 +1.12(+0.95%)
Apr 10, 2014 122.81 123.30 117.78 118.14 623,446 -4.38(-3.58%)
Apr 09, 2014 122.83 123.36 120.97 122.52 534,566 +0.08(+0.06%)
Apr 08, 2014 123.05 123.79 120.90 122.45 811,571 -0.28(-0.23%)
Apr 07, 2014 127.35 128.11 122.58 122.73 980,684 -4.12(-3.25%)
Apr 04, 2014 130.49 130.51 126.32 126.85 585,541 -2.13(-1.65%)
Apr 03, 2014 135.77 135.77 127.48 128.98 661,463 -3.98(-2.99%)
Apr 02, 2014 124.46 135.43 122.09 132.96 1,385,850 +4.14(+3.21%)
Apr 01, 2014 128.10 129.46 127.30 128.82 685,703 +0.86(+0.67%)
Mar 31, 2014 126.94 128.98 125.78 127.96 452,910 +2.27(+1.80%)
Mar 28, 2014 124.27 128.09 123.55 125.69 502,338 +2.00(+1.62%)
Mar 27, 2014 129.01 129.14 122.79 123.69 1,270,293 -5.86(-4.52%)
Mar 26, 2014 136.20 136.20 129.50 129.55 496,700 -5.06(-3.76%)
Mar 25, 2014 135.22 135.76 133.49 134.61 482,294 +0.06(+0.04%)
Mar 24, 2014 134.65 135.72 130.97 134.55 412,685 -0.09(-0.06%)
Mar 21, 2014 136.26 137.49 134.47 134.64 563,054 -2.00(-1.46%)
Mar 20, 2014 136.40 137.47 135.59 136.63 226,419 +0.08(+0.06%)
Mar 19, 2014 138.06 138.70 134.97 136.56 283,112 -1.74(-1.26%)
Mar 18, 2014 137.15 138.88 136.24 138.30 239,593 +1.39(+1.02%)
Mar 17, 2014 135.81 137.65 135.04 136.91 426,644 +2.25(+1.67%)
Mar 14, 2014 135.06 135.87 133.81 134.66 278,249 -1.21(-0.89%)
Mar 13, 2014 135.13 136.20 134.76 135.86 665,178 +1.46(+1.08%)
Mar 12, 2014 134.16 134.94 133.18 134.41 340,990 -0.72(-0.54%)
Mar 11, 2014 137.12 138.63 134.65 135.13 317,571 -2.19(-1.60%)
Mar 10, 2014 138.08 138.49 136.81 137.32 286,140 -1.21(-0.87%)
Mar 07, 2014 139.52 139.65 137.62 138.53 265,591 -0.03(-0.02%)
Mar 06, 2014 138.76 139.45 138.01 138.56 176,363 -0.10(-0.07%)
Mar 05, 2014 138.26 139.37 137.76 138.65 220,819 +0.26(+0.19%)
Mar 04, 2014 137.06 141.19 136.13 138.39 547,895 +3.05(+2.25%)
Mar 03, 2014 135.31 136.07 133.57 135.34 238,898 -0.80(-0.59%)
Feb 28, 2014 137.06 137.70 135.40 136.14 374,116 -0.90(-0.66%)
Feb 27, 2014 136.27 138.55 135.91 137.04 560,732 +1.53(+1.13%)
Feb 26, 2014 132.22 135.68 132.04 135.52 486,221 +2.97(+2.24%)
Feb 25, 2014 131.83 133.40 131.52 132.54 402,389 +0.97(+0.74%)
Feb 24, 2014 131.72 132.87 130.73 131.57 281,038 +0.84(+0.64%)
Feb 21, 2014 131.81 132.24 130.61 130.73 283,769 -0.63(-0.48%)
Feb 20, 2014 129.26 131.50 128.31 131.36 315,793 +2.42(+1.88%)
Feb 19, 2014 129.12 130.54 128.62 128.93 359,814 -0.83(-0.64%)
Feb 18, 2014 127.69 130.09 127.69 129.76 382,326 +2.11(+1.66%)
Feb 14, 2014 128.35 127.65 127.65 127.65 349,975 -0.72(-0.56%)
Feb 13, 2014 126.46 128.70 124.92 128.37 329,280 +1.44(+1.13%)
Feb 12, 2014 124.45 127.26 124.00 126.94 576,734 +2.55(+2.05%)
Feb 11, 2014 123.89 125.30 122.42 124.39 458,851 +0.66(+0.53%)
Feb 10, 2014 124.72 125.07 122.02 123.73 387,058 -1.37(-1.10%)
Feb 07, 2014 123.87 125.46 123.69 125.10 392,859 +1.72(+1.39%)
Feb 06, 2014 122.88 125.10 122.55 123.38 287,834 +0.94(+0.76%)
Feb 05, 2014 121.94 122.76 119.74 122.45 415,905 +0.03(+0.02%)
Feb 04, 2014 120.95 123.26 119.98 122.42 508,774 +2.13(+1.77%)
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.