Acuity Brands Inc (NY: AYI )

271.78 +3.87 (+1.44%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 183.54 184.71 179.62 182.99 246,676 -1.01(-0.55%)
Aug 30, 2021 187.58 187.58 183.94 184.00 162,449 -2.46(-1.32%)
Aug 27, 2021 183.10 187.25 182.53 186.46 252,205 +2.65(+1.44%)
Aug 26, 2021 186.01 186.51 183.55 183.81 190,245 -1.73(-0.93%)
Aug 25, 2021 183.84 187.15 183.84 185.54 122,910 +1.34(+0.73%)
Aug 24, 2021 183.73 186.62 182.46 184.20 228,128 +1.70(+0.93%)
Aug 23, 2021 180.62 183.62 180.29 182.50 218,729 +2.90(+1.61%)
Aug 20, 2021 175.78 180.01 173.93 179.61 149,982 +3.50(+1.99%)
Aug 19, 2021 175.64 177.28 174.52 176.11 178,108 -1.40(-0.79%)
Aug 18, 2021 178.55 179.85 177.25 177.50 260,531 -2.26(-1.26%)
Aug 17, 2021 181.14 182.70 177.29 179.76 337,667 -1.88(-1.04%)
Aug 16, 2021 179.98 183.94 178.55 181.65 222,957 +1.14(+0.63%)
Aug 13, 2021 181.28 181.31 179.33 180.51 191,466 +0.29(+0.16%)
Aug 12, 2021 180.17 181.19 178.16 180.22 166,300 -0.89(-0.49%)
Aug 11, 2021 178.46 181.50 177.33 181.11 253,757 +3.43(+1.93%)
Aug 10, 2021 172.47 177.83 171.61 177.68 254,515 +4.83(+2.79%)
Aug 09, 2021 176.35 177.44 172.57 172.85 218,856 -4.63(-2.61%)
Aug 06, 2021 176.51 177.64 175.09 177.48 196,894 +2.80(+1.60%)
Aug 05, 2021 171.98 175.58 171.23 174.69 208,097 +2.35(+1.36%)
Aug 04, 2021 173.08 175.63 172.10 172.34 349,592 -2.30(-1.32%)
Aug 03, 2021 172.13 175.50 170.52 174.64 308,636 +3.10(+1.81%)
Aug 02, 2021 174.24 177.67 171.39 171.53 324,570 -2.38(-1.37%)
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%)
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.