Acuity Brands Inc (NY: AYI )

267.91 +2.98 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 172.72 172.82 170.81 171.64 671,975 -0.73(-0.42%)
Apr 27, 2017 171.64 173.64 170.52 172.38 551,828 +0.34(+0.20%)
Apr 26, 2017 172.44 174.33 171.45 172.03 560,915 +0.17(+0.10%)
Apr 25, 2017 173.13 173.93 170.70 171.86 882,050 -1.55(-0.89%)
Apr 24, 2017 175.44 176.14 172.31 173.41 843,447 +0.25(+0.15%)
Apr 21, 2017 173.08 174.60 171.64 173.15 630,977 +0.25(+0.15%)
Apr 20, 2017 171.03 173.61 169.64 172.90 684,989 +3.09(+1.82%)
Apr 19, 2017 170.88 173.30 169.19 169.81 666,410 -0.47(-0.27%)
Apr 18, 2017 170.31 172.12 169.32 170.28 490,448 -0.36(-0.21%)
Apr 17, 2017 168.35 171.33 168.23 170.64 739,212 +2.29(+1.36%)
Apr 13, 2017 170.18 171.19 168.35 168.35 632,887 -2.03(-1.19%)
Apr 12, 2017 173.32 173.49 168.97 170.38 1,095,305 -2.68(-1.55%)
Apr 11, 2017 169.54 173.26 169.47 173.06 835,730 +1.24(+0.72%)
Apr 10, 2017 168.58 172.78 168.58 171.82 1,246,093 +3.20(+1.90%)
Apr 07, 2017 167.77 169.93 167.30 168.62 1,087,230 +0.53(+0.32%)
Apr 06, 2017 166.06 168.16 165.12 168.08 940,628 +2.11(+1.27%)
Apr 05, 2017 168.63 170.43 165.58 165.97 2,440,975 -3.44(-2.03%)
Apr 04, 2017 198.75 175.56 167.63 169.40 5,745,913 -29.35(-14.77%)
Apr 03, 2017 199.29 203.73 197.77 198.75 1,021,043 +0.06(+0.03%)
Mar 31, 2017 199.74 200.66 198.48 198.69 684,290 -2.49(-1.24%)
Mar 30, 2017 202.74 202.82 200.28 201.19 389,091 -0.69(-0.34%)
Mar 29, 2017 195.80 202.09 195.80 201.88 946,847 +4.79(+2.43%)
Mar 28, 2017 193.65 199.63 192.88 197.09 792,210 +3.66(+1.89%)
Mar 27, 2017 194.78 194.78 191.66 193.42 1,136,646 -1.37(-0.70%)
Mar 24, 2017 196.86 197.67 194.72 194.80 621,216 -2.28(-1.16%)
Mar 23, 2017 200.50 200.54 196.58 197.07 529,808 -2.69(-1.35%)
Mar 22, 2017 197.46 200.39 193.91 199.76 940,781 +1.80(+0.91%)
Mar 21, 2017 201.21 202.05 197.74 197.96 863,034 -2.90(-1.44%)
Mar 20, 2017 202.60 203.43 199.91 200.86 374,607 -2.06(-1.01%)
Mar 17, 2017 204.54 204.54 201.41 202.92 459,320 -1.06(-0.52%)
Mar 16, 2017 202.08 204.29 201.05 203.98 515,363 +2.03(+1.00%)
Mar 15, 2017 201.36 202.43 200.37 201.96 665,301 +1.56(+0.78%)
Mar 14, 2017 203.05 204.17 200.10 200.40 586,988 -4.34(-2.12%)
Mar 13, 2017 205.88 206.25 203.89 204.73 627,387 -1.35(-0.66%)
Mar 10, 2017 204.63 206.89 203.29 206.08 524,537 +3.27(+1.61%)
Mar 09, 2017 201.13 203.36 200.47 202.81 962,274 +1.33(+0.66%)
Mar 08, 2017 199.87 203.07 199.82 201.49 391,624 +1.42(+0.71%)
Mar 07, 2017 199.13 200.62 197.13 200.06 786,262 +0.49(+0.24%)
Mar 06, 2017 202.15 202.35 198.59 199.58 847,762 -4.54(-2.22%)
Mar 03, 2017 208.41 209.24 203.59 204.12 1,041,989 -4.33(-2.07%)
Mar 02, 2017 207.03 209.35 206.17 208.44 546,565 +1.16(+0.56%)
Mar 01, 2017 207.75 208.91 205.72 207.28 587,404 +1.48(+0.72%)
Feb 28, 2017 214.28 214.28 205.14 205.80 920,372 -8.32(-3.88%)
Feb 27, 2017 213.08 215.52 211.51 214.12 745,277 +1.67(+0.78%)
Feb 24, 2017 212.78 213.03 209.77 212.45 611,963 -1.38(-0.65%)
Feb 23, 2017 213.09 213.95 211.74 213.84 904,055 +1.97(+0.93%)
Feb 22, 2017 217.45 218.16 211.38 211.87 900,843 -5.55(-2.55%)
Feb 21, 2017 213.81 219.50 213.81 217.42 1,048,484 +2.86(+1.33%)
Feb 17, 2017 214.56 214.56 214.56 0 +1.75(+0.82%)
Feb 16, 2017 210.44 213.01 210.44 212.81 806,475 +1.96(+0.93%)
Feb 15, 2017 208.31 212.20 206.76 210.85 1,033,482 +4.41(+2.14%)
Feb 14, 2017 208.69 208.71 203.89 206.44 496,478 -2.53(-1.21%)
Feb 13, 2017 207.41 210.56 207.41 208.97 639,906 +2.33(+1.13%)
Feb 10, 2017 206.24 207.82 204.80 206.64 519,321 -0.01(-0.00%)
Feb 09, 2017 203.70 208.15 202.67 206.65 682,741 +2.95(+1.45%)
Feb 08, 2017 201.25 204.71 201.18 203.70 458,507 +2.39(+1.19%)
Feb 07, 2017 201.94 202.00 200.12 201.31 377,484 -0.15(-0.07%)
Feb 06, 2017 199.91 201.68 198.66 201.46 331,491 +0.48(+0.24%)
Feb 03, 2017 202.25 203.46 200.30 200.98 362,373 +0.27(+0.14%)
Feb 02, 2017 199.62 201.31 198.29 200.71 742,755 -0.04(-0.02%)
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.