Acuity Brands Inc (NY: AYI )

300.69 -1.21 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 169.70 174.38 169.70 173.91 341,638 +2.83(+1.65%)
Jul 29, 2021 170.02 172.30 168.13 171.09 238,513 +3.27(+1.95%)
Jul 28, 2021 168.24 168.94 165.29 167.82 441,697 +0.33(+0.20%)
Jul 27, 2021 167.97 169.25 164.99 167.49 406,744 -2.17(-1.28%)
Jul 26, 2021 167.12 169.91 165.73 169.66 332,328 +4.01(+2.42%)
Jul 23, 2021 167.25 167.57 164.96 165.65 613,199 +0.05(+0.03%)
Jul 22, 2021 168.58 168.58 164.70 165.60 274,548 -3.18(-1.89%)
Jul 21, 2021 167.88 172.57 167.88 168.79 282,798 +2.07(+1.24%)
Jul 20, 2021 161.06 168.74 160.17 166.72 338,405 +6.26(+3.90%)
Jul 19, 2021 161.13 162.54 158.24 160.46 438,721 -3.76(-2.29%)
Jul 16, 2021 167.25 167.25 164.04 164.22 245,628 -2.12(-1.28%)
Jul 15, 2021 163.79 167.14 163.62 166.34 258,029 +0.97(+0.59%)
Jul 14, 2021 168.39 169.58 164.65 165.37 368,099 -2.26(-1.35%)
Jul 13, 2021 171.99 171.99 166.76 167.63 279,248 -5.59(-3.23%)
Jul 12, 2021 170.90 173.21 170.07 173.21 421,055 +1.21(+0.70%)
Jul 09, 2021 170.84 172.55 169.71 172.00 313,349 +4.11(+2.45%)
Jul 08, 2021 166.66 169.93 165.26 167.89 453,009 -2.09(-1.23%)
Jul 07, 2021 169.07 172.27 165.98 169.98 583,493 +1.53(+0.91%)
Jul 06, 2021 177.12 177.12 167.66 168.46 569,760 -8.64(-4.88%)
Jul 02, 2021 175.77 178.06 174.57 177.10 636,858 +2.45(+1.40%)
Jul 01, 2021 187.18 190.24 173.82 174.65 1,036,259 -10.67(-5.76%)
Jun 30, 2021 185.40 186.02 183.76 185.32 557,154 -1.32(-0.71%)
Jun 29, 2021 187.81 190.43 186.48 186.64 542,821 -1.38(-0.73%)
Jun 28, 2021 192.48 192.48 186.39 188.02 384,803 -3.33(-1.74%)
Jun 25, 2021 189.89 192.25 189.69 191.35 491,034 +1.46(+0.77%)
Jun 24, 2021 191.17 191.83 188.58 189.89 476,055 +0.36(+0.19%)
Jun 23, 2021 186.85 191.72 183.96 189.53 534,223 +5.19(+2.82%)
Jun 22, 2021 182.97 185.64 181.91 184.34 299,025 +0.87(+0.48%)
Jun 21, 2021 179.53 185.19 179.53 183.47 254,610 +6.58(+3.72%)
Jun 18, 2021 176.91 179.35 175.02 176.89 658,904 -3.44(-1.91%)
Jun 17, 2021 185.29 185.29 178.27 180.33 257,852 -4.84(-2.62%)
Jun 16, 2021 187.07 187.77 183.88 185.17 322,711 -2.93(-1.56%)
Jun 15, 2021 185.21 188.23 183.44 188.11 235,433 +3.56(+1.93%)
Jun 14, 2021 185.28 187.76 183.42 184.55 446,167 -1.94(-1.04%)
Jun 11, 2021 184.18 186.61 184.18 186.49 153,819 +2.39(+1.30%)
Jun 10, 2021 186.16 186.16 182.77 184.10 168,674 -0.84(-0.46%)
Jun 09, 2021 187.25 188.10 184.76 184.95 203,263 -1.88(-1.01%)
Jun 08, 2021 185.61 186.89 183.72 186.83 173,840 +1.49(+0.80%)
Jun 07, 2021 189.07 189.07 183.18 185.34 282,944 -1.53(-0.82%)
Jun 04, 2021 185.25 186.94 183.85 186.87 300,852 +3.33(+1.81%)
Jun 03, 2021 181.91 184.34 181.82 183.54 337,224 +1.05(+0.58%)
Jun 02, 2021 185.33 185.33 181.16 182.49 329,531 -1.08(-0.59%)
Jun 01, 2021 186.11 186.51 182.09 183.57 491,955 -0.49(-0.26%)
May 28, 2021 183.77 184.72 181.57 184.05 388,437 +0.67(+0.37%)
May 27, 2021 180.23 183.56 180.23 183.38 420,668 +5.40(+3.03%)
May 26, 2021 175.43 178.18 174.83 177.98 785,411 +3.34(+1.91%)
May 25, 2021 179.18 179.37 174.40 174.64 312,056 -3.44(-1.93%)
May 24, 2021 177.63 179.43 175.88 178.08 189,910 +2.42(+1.38%)
May 21, 2021 175.65 178.41 173.19 175.66 748,042 +1.61(+0.92%)
May 20, 2021 174.66 176.30 172.59 174.06 472,967 +0.02(+0.01%)
May 19, 2021 172.20 174.66 168.97 174.04 419,596 -1.33(-0.76%)
May 18, 2021 180.72 181.55 175.20 175.36 533,835 -4.17(-2.32%)
May 17, 2021 183.51 186.06 178.47 179.54 541,744 -3.93(-2.14%)
May 14, 2021 185.91 186.25 182.75 183.47 364,821 -1.13(-0.61%)
May 13, 2021 180.00 185.59 179.34 184.60 280,592 +5.53(+3.09%)
May 12, 2021 184.60 185.65 178.70 179.07 260,956 -6.36(-3.43%)
May 11, 2021 183.85 187.18 182.34 185.43 365,713 -1.06(-0.57%)
May 10, 2021 189.95 192.81 186.46 186.49 369,785 -3.40(-1.79%)
May 07, 2021 188.27 190.53 186.73 189.89 380,700 +1.15(+0.61%)
May 06, 2021 187.95 188.89 184.36 188.74 318,954 +0.82(+0.44%)
May 05, 2021 186.66 188.14 184.43 187.92 212,291 +2.27(+1.22%)
May 04, 2021 184.69 186.64 182.37 185.65 270,869 -0.36(-0.19%)
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.