Acuity Brands Inc (NY: AYI )

267.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 54.85 55.86 54.85 55.53 305,330 +0.83(+1.52%)
Apr 28, 2011 54.95 55.28 54.63 54.70 166,922 -0.25(-0.46%)
Apr 27, 2011 54.74 55.13 54.36 54.96 297,319 +0.26(+0.48%)
Apr 26, 2011 55.00 55.27 54.66 54.69 403,445 -0.03(-0.05%)
Apr 25, 2011 55.20 55.29 54.56 54.72 297,639 -0.63(-1.14%)
Apr 21, 2011 55.68 55.69 55.00 55.35 370,797 -0.04(-0.07%)
Apr 20, 2011 55.23 55.65 55.12 55.39 394,036 +0.89(+1.63%)
Apr 19, 2011 54.65 54.91 54.22 54.50 328,364 +0.18(+0.33%)
Apr 18, 2011 54.14 54.49 53.68 54.33 606,317 -0.71(-1.29%)
Apr 15, 2011 54.52 55.24 54.52 55.03 541,190 +0.37(+0.67%)
Apr 14, 2011 54.76 54.84 54.19 54.66 361,012 -0.43(-0.79%)
Apr 13, 2011 55.62 55.72 54.40 55.10 294,549 -0.27(-0.49%)
Apr 12, 2011 56.11 56.36 55.29 55.37 306,382 -1.14(-2.02%)
Apr 11, 2011 56.75 57.12 56.28 56.51 216,611 -0.25(-0.45%)
Apr 08, 2011 57.59 57.59 56.48 56.77 371,184 -0.63(-1.10%)
Apr 07, 2011 57.30 57.91 57.06 57.40 616,385 +0.23(+0.40%)
Apr 06, 2011 57.47 57.47 56.83 57.17 361,654 +0.10(+0.18%)
Apr 05, 2011 56.82 57.22 56.50 57.07 289,446 +0.23(+0.40%)
Apr 04, 2011 56.81 57.02 56.46 56.84 346,305 +0.05(+0.08%)
Apr 01, 2011 55.49 57.10 55.32 56.80 865,334 +1.68(+3.04%)
Mar 31, 2011 53.62 55.22 53.24 55.12 794,934 +1.50(+2.79%)
Mar 30, 2011 53.62 53.62 53.62 53.62 992,604 +0.98(+1.86%)
Mar 29, 2011 52.89 53.32 52.57 52.64 621,683 -0.24(-0.45%)
Mar 28, 2011 53.07 53.54 52.79 52.88 489,831 -0.03(-0.05%)
Mar 25, 2011 52.81 53.85 52.62 52.90 354,866 +0.14(+0.27%)
Mar 24, 2011 52.74 52.92 52.09 52.76 369,151 +0.38(+0.72%)
Mar 23, 2011 52.49 52.69 51.76 52.39 564,470 -0.16(-0.30%)
Mar 22, 2011 53.82 53.87 52.50 52.55 462,666 -1.27(-2.36%)
Mar 21, 2011 53.75 54.19 53.70 53.82 555,312 +2.21(+4.27%)
Mar 18, 2011 51.09 51.88 50.96 51.61 488,175 +0.84(+1.65%)
Mar 17, 2011 51.47 51.47 50.61 50.77 355,692 +0.14(+0.28%)
Mar 16, 2011 51.54 51.93 50.27 50.63 503,676 -0.92(-1.79%)
Mar 15, 2011 51.19 52.06 51.07 51.56 509,258 +0.07(+0.13%)
Mar 14, 2011 51.34 52.07 50.95 51.49 628,583 -0.30(-0.58%)
Mar 11, 2011 51.22 52.19 51.12 51.79 430,158 -0.06(-0.11%)
Mar 10, 2011 52.81 52.81 51.70 51.85 347,919 -1.56(-2.93%)
Mar 09, 2011 53.43 53.69 52.96 53.41 272,199 +0.07(+0.12%)
Mar 08, 2011 52.31 53.87 51.66 53.35 354,270 +1.12(+2.15%)
Mar 07, 2011 53.90 54.08 51.83 52.23 540,715 -1.39(-2.58%)
Mar 04, 2011 54.34 54.34 53.05 53.61 241,186 -0.59(-1.10%)
Mar 03, 2011 53.65 54.47 53.65 54.20 412,554 +1.12(+2.11%)
Mar 02, 2011 52.83 53.57 52.41 53.08 299,964 +0.16(+0.30%)
Mar 01, 2011 53.58 53.90 52.91 52.92 493,937 -0.34(-0.64%)
Feb 28, 2011 53.82 54.34 52.77 53.26 325,174 -0.17(-0.32%)
Feb 25, 2011 53.00 53.56 52.56 53.43 195,910 +0.57(+1.07%)
Feb 24, 2011 52.58 53.38 52.30 52.87 472,763 +0.19(+0.36%)
Feb 23, 2011 53.34 53.99 51.80 52.68 454,136 -0.71(-1.32%)
Feb 22, 2011 53.71 54.27 53.17 53.38 388,695 -0.74(-1.38%)
Feb 18, 2011 54.13 54.38 53.92 54.13 234,434 +0.29(+0.54%)
Feb 17, 2011 53.92 54.03 53.38 53.84 267,122 -0.19(-0.35%)
Feb 16, 2011 54.04 54.50 53.86 54.03 184,032 +0.13(+0.24%)
Feb 15, 2011 54.35 54.56 53.58 53.89 182,003 -0.50(-0.92%)
Feb 14, 2011 54.59 54.60 54.14 54.39 183,113 -0.25(-0.47%)
Feb 11, 2011 53.65 54.65 53.50 54.65 167,825 +0.84(+1.56%)
Feb 10, 2011 53.27 53.91 53.16 53.81 189,539 +0.34(+0.63%)
Feb 09, 2011 53.63 53.72 53.03 53.47 171,908 -0.42(-0.79%)
Feb 08, 2011 53.79 54.10 53.59 53.89 203,219 +0.17(+0.32%)
Feb 07, 2011 53.05 53.82 52.48 53.72 323,438 +0.80(+1.51%)
Feb 04, 2011 53.14 53.14 52.16 52.92 244,264 -0.16(-0.30%)
Feb 03, 2011 52.52 53.13 51.61 53.08 305,994 +0.44(+0.84%)
Feb 02, 2011 52.80 52.90 52.13 52.64 257,424 -0.27(-0.52%)
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.