Acuity Brands Inc (NY: AYI )

267.91 +2.98 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 69.68 70.22 69.43 70.15 427,639 +0.57(+0.82%)
Apr 29, 2013 70.18 70.19 69.07 69.59 322,687 -0.35(-0.49%)
Apr 26, 2013 70.10 70.40 69.75 69.93 323,282 -0.47(-0.67%)
Apr 25, 2013 69.85 71.01 69.66 70.40 291,871 +0.77(+1.10%)
Apr 24, 2013 69.11 70.15 69.10 69.63 385,738 +0.73(+1.06%)
Apr 23, 2013 68.76 69.22 68.28 68.90 329,965 +0.61(+0.89%)
Apr 22, 2013 68.53 68.75 67.25 68.30 397,507 -0.25(-0.36%)
Apr 19, 2013 68.30 68.58 67.28 68.55 444,443 +0.34(+0.49%)
Apr 18, 2013 68.40 69.34 67.71 68.21 699,298 +0.81(+1.20%)
Apr 17, 2013 67.54 67.78 66.35 67.40 527,505 -0.87(-1.27%)
Apr 16, 2013 67.43 68.40 67.11 68.27 393,450 +1.68(+2.53%)
Apr 15, 2013 69.44 69.90 66.31 66.59 503,612 -3.23(-4.63%)
Apr 12, 2013 69.96 69.96 68.68 69.82 294,079 -0.36(-0.52%)
Apr 11, 2013 70.98 71.03 70.00 70.18 388,077 -0.80(-1.12%)
Apr 10, 2013 70.85 71.36 70.15 70.98 473,540 +0.51(+0.72%)
Apr 09, 2013 70.31 70.99 69.56 70.47 427,663 +0.21(+0.30%)
Apr 08, 2013 69.43 70.31 68.66 70.26 401,592 +0.88(+1.27%)
Apr 05, 2013 68.60 69.58 67.84 69.37 275,763 -0.47(-0.67%)
Apr 04, 2013 68.26 70.60 67.96 69.85 798,077 +0.89(+1.29%)
Apr 03, 2013 70.62 71.88 68.65 68.95 1,234,452 +3.45(+5.26%)
Apr 02, 2013 66.63 66.63 65.11 65.51 789,819 -0.64(-0.97%)
Apr 01, 2013 66.61 66.86 65.79 66.15 595,515 -0.41(-0.62%)
Mar 28, 2013 66.84 66.84 65.46 66.56 507,134 -0.12(-0.17%)
Mar 27, 2013 66.04 67.18 65.36 66.68 473,951 -0.19(-0.29%)
Mar 26, 2013 67.62 67.89 66.61 66.87 247,369 -0.46(-0.68%)
Mar 25, 2013 68.56 68.90 67.11 67.33 172,275 -1.08(-1.57%)
Mar 22, 2013 68.43 68.71 68.18 68.41 145,013 +0.44(+0.65%)
Mar 21, 2013 68.59 68.93 67.62 67.96 106,762 -1.07(-1.54%)
Mar 20, 2013 68.48 69.15 68.37 69.03 178,397 +1.02(+1.50%)
Mar 19, 2013 68.50 69.02 67.28 68.01 224,923 -0.36(-0.52%)
Mar 18, 2013 67.43 68.91 67.14 68.37 309,204 +0.06(+0.08%)
Mar 15, 2013 69.52 69.58 67.82 68.31 711,546 -1.30(-1.86%)
Mar 14, 2013 68.83 69.73 68.45 69.61 440,039 +0.78(+1.13%)
Mar 13, 2013 68.65 69.36 68.55 68.83 409,007 +0.28(+0.41%)
Mar 12, 2013 69.03 69.80 68.43 68.55 567,367 -0.55(-0.79%)
Mar 11, 2013 68.77 69.61 68.46 69.10 372,800 +0.10(+0.14%)
Mar 08, 2013 69.18 69.59 68.37 69.00 447,589 +0.38(+0.56%)
Mar 07, 2013 68.04 69.11 67.65 68.62 490,952 +0.76(+1.12%)
Mar 06, 2013 67.70 68.44 67.46 67.86 329,515 +0.21(+0.31%)
Mar 05, 2013 65.57 67.85 65.57 67.65 974,845 +3.10(+4.80%)
Mar 04, 2013 65.08 65.08 63.34 64.55 430,603 -0.58(-0.88%)
Mar 01, 2013 64.80 65.53 63.66 65.12 804,269 -0.27(-0.41%)
Feb 28, 2013 67.13 68.32 65.01 65.39 1,205,542 -3.71(-5.37%)
Feb 27, 2013 67.90 69.80 67.67 69.11 367,837 +1.16(+1.71%)
Feb 26, 2013 67.29 68.21 66.50 67.94 348,290 +1.12(+1.68%)
Feb 25, 2013 69.42 69.53 66.72 66.82 559,806 -2.41(-3.48%)
Feb 22, 2013 68.97 69.71 68.27 69.23 423,676 +0.60(+0.88%)
Feb 21, 2013 69.68 69.77 67.62 68.63 595,269 -1.24(-1.77%)
Feb 20, 2013 69.99 70.53 69.68 69.86 741,293 -0.13(-0.19%)
Feb 19, 2013 68.75 70.05 68.75 70.00 376,863 +1.27(+1.84%)
Feb 15, 2013 68.87 68.90 68.06 68.73 360,331 +0.18(+0.27%)
Feb 14, 2013 67.87 68.71 67.87 68.55 303,154 +0.27(+0.39%)
Feb 13, 2013 67.26 68.28 67.07 68.28 261,883 +1.08(+1.61%)
Feb 12, 2013 67.49 68.11 67.13 67.20 176,113 -0.23(-0.34%)
Feb 11, 2013 67.17 67.78 67.17 67.43 212,997 +0.15(+0.23%)
Feb 08, 2013 66.43 67.86 66.43 67.27 276,839 +1.08(+1.62%)
Feb 07, 2013 66.91 66.91 65.23 66.20 283,606 -0.52(-0.78%)
Feb 06, 2013 66.45 67.26 66.45 66.72 238,666 +0.62(+0.94%)
Feb 04, 2013 66.03 66.63 65.86 66.09 334,559 -0.60(-0.91%)
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.