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 30, 2009 26.86 27.24 26.23 26.46 776,510 -0.17(-0.62%)
Apr 29, 2009 25.27 27.02 25.27 26.63 909,582 +1.61(+6.44%)
Apr 28, 2009 24.45 25.50 24.21 25.02 836,366 +0.25(+1.00%)
Apr 27, 2009 24.41 24.95 24.18 24.77 1,018,678 -0.15(-0.59%)
Apr 24, 2009 23.40 25.10 23.39 24.92 1,013,938 +1.82(+7.89%)
Apr 23, 2009 23.53 23.98 22.62 23.09 869,977 -0.44(-1.88%)
Apr 22, 2009 22.68 24.22 22.61 23.54 1,265,066 +0.52(+2.24%)
Apr 21, 2009 22.89 23.47 22.80 23.02 917,245 -0.03(-0.12%)
Apr 20, 2009 23.45 23.66 22.72 23.05 966,626 -0.99(-4.14%)
Apr 17, 2009 23.42 24.32 23.42 24.04 953,032 +0.54(+2.31%)
Apr 16, 2009 22.80 23.75 22.35 23.50 1,035,272 +0.87(+3.82%)
Apr 15, 2009 21.62 23.26 21.53 22.63 1,537,681 +0.93(+4.29%)
Apr 14, 2009 20.30 22.08 20.14 21.70 1,499,504 +1.05(+5.10%)
Apr 13, 2009 20.46 20.80 19.86 20.65 743,394 -0.02(-0.09%)
Apr 09, 2009 20.17 20.93 20.04 20.67 1,319,456 +0.94(+4.78%)
Apr 08, 2009 19.99 20.17 19.41 19.72 582,516 -0.05(-0.28%)
Apr 07, 2009 20.70 20.70 19.56 19.78 719,853 -1.15(-5.51%)
Apr 06, 2009 21.09 21.24 20.70 20.93 800,067 -0.36(-1.68%)
Apr 03, 2009 20.67 21.36 20.20 21.29 928,708 +0.55(+2.65%)
Apr 02, 2009 20.31 21.89 19.72 20.74 1,306,195 -0.04(-0.18%)
Apr 01, 2009 19.69 20.83 19.01 20.78 870,871 +0.14(+0.67%)
Mar 31, 2009 20.75 21.28 20.34 20.64 539,533 +0.17(+0.85%)
Mar 30, 2009 21.03 21.25 20.05 20.47 461,184 -2.12(-9.37%)
Mar 26, 2009 22.25 22.59 21.84 22.58 1,014,268 +0.60(+2.75%)
Mar 25, 2009 21.47 22.75 21.17 21.98 863,791 +0.80(+3.76%)
Mar 24, 2009 21.24 21.85 20.79 21.18 839,191 -0.51(-2.36%)
Mar 23, 2009 21.00 21.69 20.91 21.69 645,550 +2.03(+10.34%)
Mar 20, 2009 20.96 20.97 19.53 19.66 756,990 -1.35(-6.41%)
Mar 19, 2009 21.03 21.47 20.72 21.01 921,525 +0.00(+0.00%)
Mar 18, 2009 20.98 21.55 20.31 21.01 1,195,775 -0.29(-1.38%)
Mar 17, 2009 20.68 21.30 20.15 21.30 349,011 +0.64(+3.10%)
Mar 16, 2009 21.03 21.55 20.58 20.66 478,688 -0.23(-1.10%)
Mar 13, 2009 20.79 21.00 20.27 20.89 0 +0.28(+1.38%)
Mar 12, 2009 19.99 20.79 19.47 20.60 807,689 +0.57(+2.83%)
Mar 11, 2009 19.92 20.37 19.72 20.04 372,346 +0.19(+0.97%)
Mar 10, 2009 18.95 19.98 18.69 19.84 631,589 +1.32(+7.12%)
Mar 09, 2009 18.83 19.54 18.33 18.53 706,434 -0.54(-2.83%)
Mar 06, 2009 20.08 20.22 18.60 19.07 0 -1.01(-5.02%)
Mar 05, 2009 20.80 21.06 19.80 20.07 459,162 -1.24(-5.80%)
Mar 04, 2009 20.89 21.72 20.61 21.31 798,762 +1.09(+5.39%)
Mar 02, 2009 20.57 20.73 20.15 20.22 929,073 -0.77(-3.66%)
Feb 27, 2009 20.23 21.57 20.15 20.99 0 +0.26(+1.24%)
Feb 26, 2009 21.17 21.29 20.66 20.73 796,688 -0.33(-1.57%)
Feb 25, 2009 21.45 21.59 20.52 21.06 875,944 -0.61(-2.83%)
Feb 24, 2009 20.96 21.93 20.71 21.68 652,648 +0.98(+4.73%)
Feb 23, 2009 21.46 21.93 20.64 20.70 795,583 -0.83(-3.87%)
Feb 20, 2009 21.81 21.97 20.84 21.53 794,234 -0.42(-1.92%)
Feb 19, 2009 22.61 22.72 21.71 21.95 570,408 -0.34(-1.52%)
Feb 18, 2009 23.45 23.45 22.12 22.29 907,759 -0.92(-3.98%)
Feb 17, 2009 23.36 23.62 22.89 23.21 787,644 -0.63(-2.65%)
Feb 13, 2009 24.15 24.52 23.72 23.85 687,917 -0.35(-1.44%)
Feb 12, 2009 23.92 24.21 23.09 24.19 744,836 -0.06(-0.26%)
Feb 11, 2009 24.49 24.63 23.63 24.26 926,429 -0.17(-0.71%)
Feb 10, 2009 25.76 26.15 24.10 24.43 1,361,684 -1.58(-6.09%)
Feb 09, 2009 26.16 26.39 25.48 26.02 594,275 -0.18(-0.70%)
Feb 06, 2009 25.36 26.46 25.26 26.20 528,680 +0.79(+3.10%)
Feb 05, 2009 24.85 25.69 24.64 25.41 710,266 +0.33(+1.31%)
Feb 04, 2009 24.38 25.72 24.08 25.08 644,791 +0.74(+3.05%)
Feb 03, 2009 24.58 24.77 23.98 24.34 1,228,507 +0.04(+0.15%)
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.