Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acuity Brands Inc
(NY:
AYI
)
262.88
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
209.30
212.38
208.22
212.13
636,268
+1.74(+0.83%)
Mar 30, 2016
213.94
214.29
208.99
210.39
380,881
-1.97(-0.93%)
Mar 29, 2016
209.18
212.38
207.07
212.35
427,019
+2.77(+1.32%)
Mar 28, 2016
209.10
211.74
206.74
209.58
333,512
+0.59(+0.28%)
Mar 24, 2016
211.44
208.99
208.99
208.99
461,932
-2.81(-1.33%)
Mar 23, 2016
214.73
215.45
211.54
211.80
236,298
-2.87(-1.34%)
Mar 22, 2016
212.84
217.69
212.84
214.66
285,209
-0.28(-0.13%)
Mar 21, 2016
214.17
215.00
212.59
214.95
472,461
+0.78(+0.36%)
Mar 18, 2016
218.09
218.09
212.56
214.17
1,223,188
-4.26(-1.95%)
Mar 17, 2016
216.32
218.97
213.57
218.43
687,256
+1.66(+0.77%)
Mar 16, 2016
212.10
217.51
212.02
216.77
423,982
+4.69(+2.21%)
Mar 15, 2016
207.40
213.77
207.40
212.08
448,398
+2.10(+1.00%)
Mar 14, 2016
207.71
210.69
207.71
209.98
347,884
+0.27(+0.13%)
Mar 11, 2016
207.92
210.21
206.36
209.71
350,792
+3.03(+1.47%)
Mar 10, 2016
208.54
210.42
203.30
206.67
345,993
-1.69(-0.81%)
Mar 09, 2016
208.88
211.11
206.46
208.36
292,556
+0.14(+0.07%)
Mar 08, 2016
207.50
210.75
205.85
208.23
529,558
-1.13(-0.54%)
Mar 07, 2016
213.54
215.03
206.65
209.36
689,641
-4.87(-2.27%)
Mar 04, 2016
216.29
216.29
211.69
214.23
558,498
-1.78(-0.82%)
Mar 03, 2016
213.57
216.07
210.22
216.01
588,137
+1.72(+0.80%)
Mar 02, 2016
211.27
214.35
208.25
214.29
458,866
+3.22(+1.53%)
Mar 01, 2016
205.03
212.06
204.24
211.07
776,594
+7.41(+3.64%)
Feb 29, 2016
203.20
205.47
201.73
203.66
589,052
+0.67(+0.33%)
Feb 26, 2016
200.28
203.87
199.87
202.99
463,310
+4.15(+2.09%)
Feb 25, 2016
193.52
198.95
192.46
198.83
502,123
+7.51(+3.92%)
Feb 24, 2016
188.85
191.48
186.66
191.33
416,215
-0.46(-0.24%)
Feb 23, 2016
191.05
193.97
190.65
191.78
475,320
-0.29(-0.15%)
Feb 22, 2016
187.78
192.74
187.78
192.08
588,561
+6.28(+3.38%)
Feb 19, 2016
187.65
188.54
182.91
185.79
540,606
-3.14(-1.66%)
Feb 18, 2016
190.37
191.36
187.51
188.94
480,196
-0.53(-0.28%)
Feb 17, 2016
181.99
190.52
181.99
189.47
834,961
+8.70(+4.81%)
Feb 16, 2016
177.20
181.41
176.02
180.77
547,854
+6.04(+3.46%)
Feb 12, 2016
172.07
174.73
174.73
174.73
697,115
+4.42(+2.60%)
Feb 11, 2016
174.54
174.54
164.75
170.30
1,107,230
-7.71(-4.33%)
Feb 10, 2016
175.76
179.25
175.76
178.01
558,696
+2.97(+1.69%)
Feb 09, 2016
170.54
177.90
169.10
175.05
573,371
+2.71(+1.57%)
Feb 08, 2016
176.29
177.69
170.05
172.34
833,057
-6.93(-3.87%)
Feb 05, 2016
189.54
190.19
177.81
179.27
798,558
-10.81(-5.69%)
Feb 04, 2016
187.97
194.14
187.49
190.08
429,730
+1.08(+0.57%)
Feb 03, 2016
192.78
193.03
187.68
189.00
611,955
-2.08(-1.09%)
Feb 02, 2016
193.56
193.56
190.52
191.08
474,096
-3.56(-1.83%)
Feb 01, 2016
194.39
196.53
193.29
194.64
455,373
-2.21(-1.12%)
Jan 29, 2016
184.86
196.90
184.35
196.85
848,391
+12.30(+6.67%)
Jan 28, 2016
190.69
192.05
183.54
184.55
559,457
-4.38(-2.32%)
Jan 27, 2016
188.28
192.37
187.53
188.93
310,177
-0.43(-0.23%)
Jan 26, 2016
189.08
191.65
188.51
189.35
558,371
+2.28(+1.22%)
Jan 25, 2016
193.27
193.73
186.85
187.08
380,334
-6.99(-3.60%)
Jan 22, 2016
194.31
197.67
192.24
194.07
524,238
+2.86(+1.50%)
Jan 21, 2016
196.62
197.54
190.31
191.21
590,216
-5.45(-2.77%)
Jan 20, 2016
197.55
199.63
191.41
196.66
728,885
-4.15(-2.07%)
Jan 19, 2016
199.19
201.63
197.32
200.82
754,003
+3.36(+1.70%)
Jan 15, 2016
197.50
197.46
197.46
197.46
636,854
-3.71(-1.84%)
Jan 14, 2016
193.89
202.95
193.84
201.17
551,086
+7.22(+3.72%)
Jan 13, 2016
204.46
204.70
193.11
193.95
678,297
-9.27(-4.56%)
Jan 12, 2016
202.97
204.57
199.82
203.22
618,331
+2.70(+1.35%)
Jan 11, 2016
212.70
214.43
197.96
200.52
1,118,534
-8.89(-4.25%)
Jan 08, 2016
216.72
218.95
198.80
209.41
1,985,174
-8.12(-3.73%)
Jan 07, 2016
219.75
223.14
216.71
217.53
629,533
-5.93(-2.65%)
Jan 06, 2016
226.70
227.41
220.18
223.46
562,500
-6.05(-2.64%)
Jan 05, 2016
226.64
231.18
226.20
229.52
367,040
+2.88(+1.27%)
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
.