Acuity Brands Inc (NY: AYI )

267.91 +2.98 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 21.71 21.84 21.22 21.72 189,686 +0.19(+0.89%)
Apr 28, 2005 21.80 21.80 21.43 21.53 155,007 -0.44(-1.99%)
Apr 27, 2005 22.07 22.33 21.75 21.96 173,282 -0.15(-0.70%)
Apr 26, 2005 22.49 22.74 22.03 22.12 192,658 -0.55(-2.44%)
Apr 25, 2005 22.14 22.69 22.07 22.67 237,906 +0.44(+1.96%)
Apr 22, 2005 22.54 22.54 21.95 22.24 185,723 -0.53(-2.31%)
Apr 21, 2005 22.44 22.94 22.20 22.76 189,796 +0.33(+1.46%)
Apr 20, 2005 22.94 22.99 22.25 22.44 223,153 -0.50(-2.18%)
Apr 19, 2005 22.43 22.94 22.26 22.94 494,197 +0.55(+2.48%)
Apr 18, 2005 22.46 22.54 21.57 22.38 458,307 -0.22(-0.96%)
Apr 15, 2005 22.91 23.01 22.50 22.60 585,792 -0.28(-1.23%)
Apr 14, 2005 23.39 23.68 22.76 22.88 380,143 -0.66(-2.82%)
Apr 13, 2005 23.53 23.93 23.44 23.54 197,722 -0.51(-2.11%)
Apr 12, 2005 23.75 24.20 23.40 24.05 175,814 +0.34(+1.42%)
Apr 11, 2005 24.28 24.37 23.67 23.72 179,447 -0.55(-2.28%)
Apr 08, 2005 24.53 24.73 24.21 24.27 147,631 -0.25(-1.04%)
Apr 07, 2005 24.53 24.74 24.12 24.53 296,914 -0.04(-0.15%)
Apr 06, 2005 24.16 24.94 24.16 24.56 460,839 +0.38(+1.58%)
Apr 05, 2005 24.53 24.97 23.81 24.18 583,260 -1.03(-4.07%)
Apr 04, 2005 24.80 25.73 24.79 25.21 729,461 +0.68(+2.78%)
Apr 01, 2005 24.66 24.80 24.22 24.53 369,684 +0.00(+0.00%)
Mar 31, 2005 24.62 24.71 24.27 24.53 267,300 -0.19(-0.77%)
Mar 30, 2005 24.48 24.84 24.48 24.72 239,227 +0.25(+1.00%)
Mar 29, 2005 24.71 25.12 24.30 24.47 237,135 -0.30(-1.21%)
Mar 28, 2005 24.79 25.22 24.71 24.77 210,163 -0.02(-0.07%)
Mar 24, 2005 25.02 25.15 24.71 24.79 310,015 -0.19(-0.76%)
Mar 23, 2005 25.06 25.24 24.86 24.98 164,585 -0.07(-0.29%)
Mar 22, 2005 25.59 25.73 24.80 25.05 888,542 -0.64(-2.51%)
Mar 21, 2005 25.59 25.78 25.26 25.70 129,466 -0.07(-0.28%)
Mar 18, 2005 25.97 26.18 25.43 25.77 370,235 +0.02(+0.07%)
Mar 17, 2005 26.07 26.14 25.62 25.75 226,346 -0.36(-1.39%)
Mar 16, 2005 26.11 26.30 25.98 26.11 291,300 +0.01(+0.03%)
Mar 15, 2005 26.23 26.41 25.91 26.11 295,813 -0.13(-0.48%)
Mar 14, 2005 26.07 26.32 26.03 26.23 139,705 +0.16(+0.63%)
Mar 11, 2005 25.98 26.08 25.93 26.07 176,255 +0.03(+0.10%)
Mar 10, 2005 25.93 26.13 25.84 26.04 499,481 +0.06(+0.24%)
Mar 09, 2005 25.93 26.13 25.91 25.98 283,263 -0.05(-0.17%)
Mar 08, 2005 25.98 26.12 25.89 26.02 261,575 +0.05(+0.17%)
Mar 07, 2005 25.80 26.11 25.67 25.98 254,970 +0.13(+0.49%)
Mar 04, 2005 25.45 25.92 25.39 25.85 220,401 +0.35(+1.39%)
Mar 03, 2005 25.40 25.64 25.34 25.50 472,949 +0.15(+0.61%)
Mar 02, 2005 24.98 25.39 24.89 25.34 313,758 +0.13(+0.50%)
Mar 01, 2005 25.07 25.28 24.53 25.22 501,353 +0.10(+0.40%)
Feb 28, 2005 24.57 25.13 24.46 25.12 374,198 +0.31(+1.24%)
Feb 25, 2005 24.30 24.81 24.19 24.81 382,014 +0.45(+1.87%)
Feb 24, 2005 23.44 24.53 23.43 24.35 513,242 +1.01(+4.32%)
Feb 23, 2005 22.53 24.05 22.50 23.34 652,948 +1.04(+4.68%)
Feb 22, 2005 25.43 25.43 22.28 22.30 2,285,703 -3.13(-12.32%)
Feb 18, 2005 25.32 25.63 25.22 25.43 248,694 +0.08(+0.32%)
Feb 17, 2005 25.52 25.58 25.21 25.35 367,262 -0.16(-0.64%)
Feb 16, 2005 25.16 25.66 24.78 25.52 482,637 +0.32(+1.26%)
Feb 15, 2005 24.98 25.28 24.98 25.20 361,317 +0.28(+1.13%)
Feb 14, 2005 24.21 24.98 24.18 24.92 320,033 +0.77(+3.20%)
Feb 11, 2005 23.84 24.32 23.30 24.14 175,044 +0.30(+1.26%)
Feb 10, 2005 24.07 24.14 23.51 23.84 196,071 +0.00(+0.00%)
Feb 09, 2005 24.75 24.90 23.75 23.84 297,575 -0.68(-2.78%)
Feb 08, 2005 24.91 25.13 24.50 24.53 253,098 -0.56(-2.24%)
Feb 07, 2005 25.20 25.38 24.82 25.09 213,025 -0.20(-0.79%)
Feb 04, 2005 25.08 25.43 24.98 25.29 194,310 +0.28(+1.13%)
Feb 03, 2005 24.98 25.13 24.57 25.01 289,098 -0.27(-1.08%)
Feb 02, 2005 24.90 25.29 24.68 25.28 308,584 +0.15(+0.61%)
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.