Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acuity Brands Inc
(NY:
AYI
)
248.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
154.75
157.81
154.75
156.95
251,061
+2.43(+1.57%)
Apr 27, 2023
153.33
155.69
152.38
154.52
472,942
+1.65(+1.08%)
Apr 26, 2023
153.83
156.46
152.70
152.87
295,528
-1.14(-0.74%)
Apr 25, 2023
157.20
157.94
153.88
154.01
264,865
-3.89(-2.46%)
Apr 24, 2023
157.40
158.49
156.54
157.90
232,265
+0.93(+0.59%)
Apr 21, 2023
159.37
159.46
156.43
156.97
280,292
-2.09(-1.32%)
Apr 20, 2023
161.04
162.93
158.10
159.06
355,809
-2.69(-1.66%)
Apr 19, 2023
160.92
162.57
160.17
161.76
371,655
+0.08(+0.05%)
Apr 18, 2023
160.40
162.27
159.43
161.68
443,581
+1.96(+1.23%)
Apr 17, 2023
158.04
159.78
157.53
159.71
354,005
+2.39(+1.52%)
Apr 14, 2023
157.84
161.75
156.89
157.32
481,935
-1.12(-0.71%)
Apr 13, 2023
159.48
159.48
153.80
158.44
499,706
-0.48(-0.30%)
Apr 12, 2023
160.04
161.56
158.79
158.91
360,730
+0.46(+0.29%)
Apr 11, 2023
158.16
159.27
157.17
158.46
432,111
+0.55(+0.35%)
Apr 10, 2023
157.25
160.63
157.05
157.91
525,546
-0.19(-0.12%)
Apr 06, 2023
160.67
161.26
157.17
158.10
639,011
-3.05(-1.89%)
Apr 05, 2023
160.39
162.59
158.20
161.15
748,499
-1.41(-0.86%)
Apr 04, 2023
168.68
173.19
157.56
162.55
1,360,422
-20.13(-11.02%)
Apr 03, 2023
182.61
184.35
181.12
182.68
504,186
+0.60(+0.33%)
Mar 31, 2023
180.33
182.21
179.01
182.08
230,036
+3.55(+1.99%)
Mar 30, 2023
179.39
181.66
178.30
178.54
375,652
+1.84(+1.04%)
Mar 29, 2023
174.83
177.45
173.49
176.69
277,544
+3.08(+1.77%)
Mar 28, 2023
172.37
175.08
171.27
173.61
356,431
+1.52(+0.89%)
Mar 27, 2023
170.95
174.53
170.11
172.09
319,690
+3.85(+2.29%)
Mar 24, 2023
170.40
170.66
164.66
168.24
536,999
-4.68(-2.71%)
Mar 23, 2023
177.49
178.37
170.91
172.93
479,956
-4.27(-2.41%)
Mar 22, 2023
183.25
183.58
177.18
177.20
353,414
-5.53(-3.03%)
Mar 21, 2023
186.77
188.13
180.09
182.73
415,245
-1.71(-0.93%)
Mar 20, 2023
183.37
186.09
182.80
184.44
274,974
+2.94(+1.62%)
Mar 17, 2023
186.51
186.79
181.31
181.50
365,421
-6.55(-3.48%)
Mar 16, 2023
182.98
189.16
182.98
188.05
231,137
+3.28(+1.77%)
Mar 15, 2023
187.03
187.97
180.10
184.77
417,699
-6.64(-3.47%)
Mar 14, 2023
190.18
193.64
187.48
191.41
300,492
+5.45(+2.93%)
Mar 13, 2023
185.25
188.98
183.04
185.96
245,347
-3.38(-1.78%)
Mar 10, 2023
197.67
197.88
188.18
189.34
273,499
-8.03(-4.07%)
Mar 09, 2023
200.34
202.18
196.99
197.37
260,457
-2.00(-1.00%)
Mar 08, 2023
196.39
199.51
194.94
199.37
243,350
+3.63(+1.85%)
Mar 07, 2023
194.72
196.16
193.55
195.74
179,451
+1.63(+0.84%)
Mar 06, 2023
196.34
197.77
193.01
194.11
265,079
-2.66(-1.35%)
Mar 03, 2023
194.62
196.79
192.95
196.77
243,726
+2.21(+1.14%)
Mar 02, 2023
191.41
194.60
186.36
194.56
233,565
+2.14(+1.11%)
Mar 01, 2023
192.99
194.11
190.61
192.42
293,750
-0.86(-0.44%)
Feb 28, 2023
191.29
194.93
190.23
193.27
319,129
+1.02(+0.53%)
Feb 27, 2023
191.36
193.78
190.59
192.26
235,651
+1.90(+1.00%)
Feb 24, 2023
189.88
191.17
188.76
190.35
210,313
-2.42(-1.26%)
Feb 23, 2023
192.13
193.34
190.28
192.78
147,127
+1.93(+1.01%)
Feb 22, 2023
191.40
193.25
190.09
190.84
188,039
+0.16(+0.08%)
Feb 21, 2023
193.35
194.25
189.84
190.68
495,549
-5.03(-2.57%)
Feb 17, 2023
192.56
195.80
190.98
195.72
240,205
+2.96(+1.54%)
Feb 16, 2023
190.07
194.47
189.45
192.75
144,401
-0.19(-0.10%)
Feb 15, 2023
191.36
193.80
190.37
192.94
153,365
+0.95(+0.49%)
Feb 14, 2023
189.96
192.78
187.49
192.00
207,769
+1.15(+0.60%)
Feb 13, 2023
187.86
190.91
187.31
190.85
147,674
+3.25(+1.73%)
Feb 10, 2023
185.83
187.92
184.20
187.60
209,393
+1.28(+0.69%)
Feb 09, 2023
192.18
193.44
184.28
186.32
423,270
-4.62(-2.42%)
Feb 08, 2023
192.53
194.90
190.91
190.94
196,075
-3.24(-1.67%)
Feb 07, 2023
191.11
195.62
188.69
194.18
313,807
+3.25(+1.70%)
Feb 06, 2023
190.36
191.36
188.56
190.93
209,137
+0.00(+0.00%)
Feb 03, 2023
187.28
192.41
187.16
190.93
186,620
+1.88(+1.00%)
Feb 02, 2023
190.88
193.14
188.50
189.05
313,097
-1.96(-1.03%)
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
.