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, 2019 143.53 144.26 142.92 143.66 305,721 +0.40(+0.28%)
Apr 29, 2019 143.67 143.93 142.72 143.26 138,931 +0.12(+0.08%)
Apr 26, 2019 142.59 143.78 142.46 143.14 212,776 +0.38(+0.27%)
Apr 25, 2019 142.24 143.51 141.31 142.76 228,459 -0.73(-0.51%)
Apr 24, 2019 143.78 144.61 142.87 143.49 282,631 -0.17(-0.12%)
Apr 23, 2019 142.09 144.37 140.79 143.65 392,949 +2.30(+1.62%)
Apr 22, 2019 138.97 141.59 138.52 141.36 294,858 +1.51(+1.08%)
Apr 18, 2019 139.82 140.38 138.67 139.84 332,456 +1.19(+0.86%)
Apr 17, 2019 139.52 140.46 137.47 138.66 383,482 -0.52(-0.37%)
Apr 16, 2019 141.87 142.24 138.58 139.18 460,743 -2.44(-1.72%)
Apr 15, 2019 140.73 141.72 139.30 141.61 329,219 +1.34(+0.96%)
Apr 12, 2019 138.93 140.32 138.41 140.27 232,440 +2.08(+1.50%)
Apr 11, 2019 137.33 138.30 136.43 138.19 244,310 +1.00(+0.73%)
Apr 10, 2019 137.11 137.51 135.71 137.19 250,178 +0.37(+0.27%)
Apr 09, 2019 136.34 137.75 135.52 136.82 438,026 -0.29(-0.21%)
Apr 08, 2019 136.01 138.13 135.21 137.11 371,430 +0.78(+0.57%)
Apr 05, 2019 134.60 137.24 133.99 136.34 540,219 +2.10(+1.56%)
Apr 04, 2019 132.87 134.32 129.79 134.24 915,431 +2.02(+1.53%)
Apr 03, 2019 125.89 135.09 125.67 132.22 2,154,417 +10.69(+8.80%)
Apr 02, 2019 121.42 121.84 119.36 121.52 683,953 +0.22(+0.19%)
Apr 01, 2019 119.15 121.48 118.69 121.30 421,334 +3.58(+3.04%)
Mar 29, 2019 118.42 119.09 116.91 117.72 387,298 +0.52(+0.44%)
Mar 28, 2019 117.50 118.39 113.92 117.20 555,423 +0.26(+0.23%)
Mar 27, 2019 116.16 117.88 116.16 116.93 437,621 +0.39(+0.34%)
Mar 26, 2019 116.81 118.49 115.61 116.54 409,311 +0.32(+0.28%)
Mar 25, 2019 116.41 117.54 115.64 116.22 387,958 -0.46(-0.40%)
Mar 22, 2019 120.29 121.48 116.50 116.68 285,758 -4.14(-3.43%)
Mar 21, 2019 120.65 123.21 119.23 120.82 553,456 +0.15(+0.12%)
Mar 20, 2019 124.75 124.75 119.01 120.67 584,825 -5.39(-4.28%)
Mar 19, 2019 128.61 128.98 125.40 126.06 415,106 -2.18(-1.70%)
Mar 18, 2019 128.10 129.29 127.19 128.24 358,900 -0.01(-0.01%)
Mar 15, 2019 129.16 130.01 127.99 128.25 435,519 -0.63(-0.49%)
Mar 14, 2019 129.34 129.74 128.40 128.88 179,485 -0.92(-0.71%)
Mar 13, 2019 129.12 131.05 128.54 129.80 309,905 +1.33(+1.04%)
Mar 12, 2019 128.26 129.12 127.40 128.47 193,923 +0.51(+0.40%)
Mar 11, 2019 126.55 128.15 125.72 127.96 404,029 +1.51(+1.19%)
Mar 08, 2019 128.20 128.66 126.16 126.45 318,891 -3.38(-2.61%)
Mar 07, 2019 128.88 130.21 126.79 129.83 357,028 +0.76(+0.59%)
Mar 06, 2019 130.83 131.05 128.68 129.07 351,973 +1.65(+1.29%)
Mar 05, 2019 129.81 129.82 127.34 127.42 320,806 -2.55(-1.96%)
Mar 04, 2019 130.06 131.40 128.92 129.97 427,515 +0.22(+0.17%)
Mar 01, 2019 129.03 130.19 128.15 129.75 294,933 +2.12(+1.66%)
Feb 28, 2019 128.22 129.94 127.31 127.63 388,309 -0.99(-0.77%)
Feb 27, 2019 129.13 129.28 127.71 128.62 363,004 -0.80(-0.62%)
Feb 26, 2019 128.01 129.69 127.57 129.43 359,007 +0.31(+0.24%)
Feb 25, 2019 128.97 130.73 128.77 129.12 362,669 +0.98(+0.77%)
Feb 22, 2019 126.36 128.28 125.83 128.13 398,920 +2.39(+1.90%)
Feb 21, 2019 125.77 126.75 125.16 125.74 272,687 -0.37(-0.30%)
Feb 20, 2019 127.63 127.73 125.47 126.11 661,365 -1.17(-0.92%)
Feb 19, 2019 127.80 128.67 126.58 127.28 280,384 -1.31(-1.01%)
Feb 15, 2019 128.44 129.83 127.45 128.59 478,744 +1.18(+0.92%)
Feb 14, 2019 129.01 129.53 127.07 127.41 496,631 -2.12(-1.64%)
Feb 13, 2019 131.72 132.33 128.65 129.53 560,849 -1.71(-1.30%)
Feb 12, 2019 125.67 131.56 125.41 131.23 579,427 +6.72(+5.40%)
Feb 11, 2019 123.61 125.83 122.63 124.52 366,059 +1.35(+1.10%)
Feb 08, 2019 121.24 123.30 121.24 123.16 441,228 +1.00(+0.82%)
Feb 07, 2019 123.55 124.48 120.92 122.16 427,642 -2.23(-1.79%)
Feb 06, 2019 122.28 125.42 122.28 124.39 554,601 +1.75(+1.42%)
Feb 05, 2019 119.93 122.82 119.75 122.64 421,821 +2.90(+2.43%)
Feb 04, 2019 119.31 120.95 118.89 119.74 272,283 +0.12(+0.10%)
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.