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 30, 2020 86.99 87.69 84.60 85.41 761,079 -3.06(-3.46%)
Apr 29, 2020 86.29 90.64 85.72 88.47 631,435 +4.18(+4.96%)
Apr 28, 2020 86.24 87.50 83.79 84.29 607,729 -0.04(-0.05%)
Apr 27, 2020 82.98 85.50 82.53 84.32 470,956 +2.12(+2.58%)
Apr 24, 2020 82.34 83.05 80.38 82.20 298,570 +0.76(+0.93%)
Apr 23, 2020 81.63 83.59 81.08 81.44 436,372 +0.54(+0.67%)
Apr 22, 2020 83.04 83.47 80.22 80.90 338,400 -0.07(-0.09%)
Apr 21, 2020 79.23 82.36 78.42 80.97 493,499 -0.53(-0.65%)
Apr 20, 2020 83.19 84.46 81.20 81.50 252,555 -3.68(-4.32%)
Apr 17, 2020 83.31 85.78 83.07 85.18 299,482 +5.18(+6.47%)
Apr 16, 2020 82.27 82.55 78.78 80.00 337,893 -2.33(-2.83%)
Apr 15, 2020 84.57 84.85 81.30 82.33 270,678 -5.48(-6.24%)
Apr 14, 2020 89.24 90.70 87.37 87.81 223,350 +1.15(+1.33%)
Apr 13, 2020 89.98 91.15 84.98 86.66 184,171 -4.09(-4.50%)
Apr 09, 2020 89.97 93.78 89.34 90.74 294,669 +2.43(+2.75%)
Apr 08, 2020 86.17 88.84 85.45 88.31 256,662 +3.05(+3.58%)
Apr 07, 2020 86.43 89.24 84.52 85.26 499,247 +3.10(+3.78%)
Apr 06, 2020 77.83 82.65 77.25 82.15 380,587 +8.20(+11.09%)
Apr 03, 2020 74.82 78.11 71.72 73.95 476,628 -1.62(-2.15%)
Apr 02, 2020 81.20 85.23 74.43 75.58 654,730 -3.92(-4.93%)
Apr 01, 2020 80.12 82.71 77.88 79.50 428,681 -4.87(-5.77%)
Mar 31, 2020 83.72 85.47 81.56 84.36 554,330 -0.10(-0.12%)
Mar 30, 2020 81.37 85.08 78.42 84.46 488,064 +2.90(+3.55%)
Mar 27, 2020 81.79 84.58 79.63 81.56 607,513 -2.78(-3.29%)
Mar 26, 2020 80.26 85.03 78.11 84.34 489,595 +4.40(+5.51%)
Mar 25, 2020 82.49 84.88 76.97 79.94 597,805 -2.82(-3.40%)
Mar 24, 2020 74.19 83.08 71.64 82.76 394,784 +12.75(+18.22%)
Mar 23, 2020 74.39 75.07 67.81 70.00 474,057 -5.37(-7.12%)
Mar 20, 2020 77.59 79.55 72.85 75.37 613,809 -1.00(-1.32%)
Mar 19, 2020 71.64 77.34 69.07 76.37 630,739 +3.95(+5.45%)
Mar 18, 2020 82.90 84.00 66.44 72.42 663,724 -15.86(-17.96%)
Mar 17, 2020 84.42 90.85 77.46 88.28 793,970 +5.24(+6.31%)
Mar 16, 2020 85.71 88.08 81.40 83.04 712,441 -11.19(-11.87%)
Mar 13, 2020 91.38 94.23 84.30 94.23 470,231 +7.55(+8.71%)
Mar 12, 2020 89.79 89.79 82.41 86.68 531,484 -9.28(-9.67%)
Mar 11, 2020 99.31 100.08 94.31 95.95 480,732 -5.86(-5.76%)
Mar 10, 2020 100.79 101.93 96.30 101.81 564,204 +4.66(+4.79%)
Mar 09, 2020 94.71 98.79 92.19 97.15 777,509 -4.33(-4.27%)
Mar 06, 2020 96.98 101.73 96.21 101.49 696,462 +2.50(+2.53%)
Mar 05, 2020 99.93 100.76 97.82 98.99 430,789 -4.10(-3.97%)
Mar 04, 2020 99.77 103.23 98.88 103.08 395,211 +4.79(+4.87%)
Mar 03, 2020 101.10 102.10 97.08 98.30 392,667 -2.74(-2.71%)
Mar 02, 2020 101.86 101.86 98.55 101.03 555,899 -0.27(-0.26%)
Feb 28, 2020 95.15 101.55 94.72 101.30 881,671 +3.06(+3.12%)
Feb 27, 2020 101.00 102.72 98.15 98.24 354,747 -5.55(-5.35%)
Feb 26, 2020 106.60 107.54 103.27 103.79 447,289 -1.93(-1.83%)
Feb 25, 2020 111.88 112.11 105.46 105.72 507,957 -5.39(-4.85%)
Feb 24, 2020 111.15 112.27 109.79 111.11 473,114 -2.84(-2.49%)
Feb 21, 2020 113.65 114.64 113.17 113.94 546,589 -0.15(-0.13%)
Feb 20, 2020 113.82 115.28 113.79 114.09 316,471 -0.30(-0.26%)
Feb 19, 2020 115.69 116.01 113.85 114.39 253,335 -0.45(-0.39%)
Feb 18, 2020 114.90 115.31 113.57 114.84 242,219 -0.29(-0.25%)
Feb 14, 2020 117.03 117.03 112.86 115.13 369,402 -1.36(-1.17%)
Feb 13, 2020 116.76 117.43 115.71 116.49 307,320 -0.92(-0.78%)
Feb 12, 2020 118.21 119.33 117.00 117.40 308,062 +0.34(+0.29%)
Feb 11, 2020 117.32 119.64 117.00 117.06 287,671 +0.39(+0.34%)
Feb 10, 2020 115.98 116.71 115.67 116.66 285,946 +0.75(+0.65%)
Feb 07, 2020 118.18 118.56 115.83 115.92 214,553 -2.82(-2.37%)
Feb 06, 2020 121.35 121.51 118.66 118.73 278,803 -1.97(-1.63%)
Feb 05, 2020 121.11 121.88 119.97 120.70 329,472 +1.76(+1.48%)
Feb 04, 2020 119.81 120.76 118.71 118.94 244,387 +1.85(+1.58%)
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.