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
)
254.41
+3.94 (+1.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 29, 2018
113.38
115.87
112.59
113.37
939,211
+0.47(+0.42%)
Jun 28, 2018
116.72
116.91
111.45
112.90
1,083,967
-4.36(-3.72%)
Jun 27, 2018
117.65
120.49
117.12
117.26
814,381
-0.42(-0.36%)
Jun 26, 2018
117.79
118.38
116.97
117.68
521,863
+0.17(+0.14%)
Jun 25, 2018
117.86
118.87
116.14
117.52
693,031
-1.27(-1.07%)
Jun 22, 2018
116.44
119.36
115.94
118.79
1,153,646
+3.38(+2.93%)
Jun 21, 2018
117.14
117.39
114.91
115.41
416,024
-1.98(-1.68%)
Jun 20, 2018
117.54
118.41
114.66
117.39
504,732
-0.44(-0.37%)
Jun 19, 2018
119.25
119.42
116.02
117.83
594,275
-2.62(-2.18%)
Jun 18, 2018
119.27
121.66
118.60
120.45
702,653
+0.88(+0.74%)
Jun 15, 2018
120.68
118.16
119.57
9,171,240
+1.41(+1.19%)
Jun 14, 2018
121.20
122.30
117.18
118.16
1,038,850
-2.78(-2.30%)
Jun 13, 2018
121.11
122.12
119.73
120.94
882,470
+0.01(+0.01%)
Jun 12, 2018
116.65
121.11
116.65
120.93
940,400
+4.39(+3.77%)
Jun 11, 2018
119.76
119.86
116.49
116.54
889,662
-2.67(-2.24%)
Jun 08, 2018
118.35
119.30
117.90
119.21
622,226
+0.33(+0.28%)
Jun 07, 2018
118.87
119.82
118.08
118.88
527,272
+0.02(+0.02%)
Jun 06, 2018
118.98
118.86
434,962
+2.28(+1.95%)
Jun 05, 2018
115.44
117.16
114.62
116.58
493,305
+1.17(+1.02%)
Jun 04, 2018
116.57
117.00
114.19
115.40
730,163
-0.63(-0.54%)
Jun 01, 2018
116.55
117.10
115.78
116.03
652,142
+0.33(+0.29%)
May 31, 2018
119.38
119.39
115.53
115.70
1,206,333
-3.20(-2.69%)
May 30, 2018
117.20
119.07
116.21
118.90
596,071
+2.54(+2.18%)
May 29, 2018
116.00
118.22
115.38
116.36
694,959
-0.66(-0.56%)
May 25, 2018
117.02
117.02
117.02
0
+0.47(+0.40%)
May 24, 2018
114.92
117.23
114.47
116.55
712,384
+1.00(+0.86%)
May 23, 2018
115.71
116.61
114.34
115.55
429,156
-1.08(-0.92%)
May 22, 2018
118.45
118.84
116.54
116.63
347,191
-1.36(-1.15%)
May 21, 2018
116.21
118.97
116.21
117.99
779,010
+2.38(+2.06%)
May 18, 2018
116.44
116.98
115.21
115.61
505,288
-0.57(-0.49%)
May 17, 2018
114.26
116.55
114.26
116.18
643,707
+1.68(+1.47%)
May 16, 2018
113.65
115.52
113.65
114.49
407,323
+1.12(+0.98%)
May 15, 2018
113.10
114.26
112.81
113.38
1,011,721
+0.22(+0.20%)
May 14, 2018
111.84
113.20
111.49
113.15
585,623
+1.28(+1.15%)
May 11, 2018
111.08
112.88
110.64
111.87
676,396
+0.80(+0.72%)
May 10, 2018
111.72
111.79
109.22
111.07
913,631
-0.37(-0.33%)
May 09, 2018
111.00
112.30
109.76
111.44
908,522
+1.10(+0.99%)
May 08, 2018
108.38
110.71
108.25
110.34
1,204,367
+2.50(+2.32%)
May 07, 2018
110.16
110.86
107.61
107.84
936,082
-1.86(-1.69%)
May 04, 2018
108.71
110.09
108.55
109.70
1,387,076
+0.73(+0.67%)
May 03, 2018
110.47
111.18
108.82
108.97
803,200
-1.61(-1.46%)
May 02, 2018
111.67
113.68
110.29
110.58
1,090,719
-0.83(-0.75%)
May 01, 2018
110.94
112.37
108.28
111.41
3,192,349
-5.77(-4.93%)
Apr 30, 2018
119.30
120.41
116.67
117.18
861,627
-2.83(-2.36%)
Apr 27, 2018
122.16
122.16
119.86
120.01
847,424
-1.98(-1.62%)
Apr 26, 2018
124.49
124.49
119.80
121.99
880,751
-2.08(-1.67%)
Apr 25, 2018
123.52
124.58
122.88
124.06
790,440
+0.49(+0.40%)
Apr 24, 2018
127.48
128.41
123.14
123.57
771,739
-2.47(-1.96%)
Apr 23, 2018
124.64
127.25
124.07
126.04
867,835
+0.87(+0.70%)
Apr 20, 2018
125.70
126.83
124.75
125.17
724,187
-0.84(-0.67%)
Apr 19, 2018
128.46
128.63
125.71
126.01
729,416
-2.42(-1.88%)
Apr 18, 2018
129.29
130.60
128.38
128.43
631,129
-0.75(-0.58%)
Apr 17, 2018
128.30
130.66
127.50
129.18
544,404
+1.48(+1.16%)
Apr 16, 2018
128.51
129.08
125.27
127.70
804,330
-0.15(-0.11%)
Apr 13, 2018
129.07
129.75
127.46
127.85
542,474
-0.37(-0.29%)
Apr 12, 2018
127.30
129.16
126.20
128.22
811,962
+1.24(+0.98%)
Apr 11, 2018
126.48
128.93
126.48
126.98
747,611
-0.25(-0.20%)
Apr 10, 2018
128.29
129.00
125.82
127.23
802,743
+0.69(+0.55%)
Apr 09, 2018
129.62
130.58
126.43
126.54
911,736
-2.32(-1.80%)
Apr 06, 2018
129.25
132.78
126.74
128.86
1,011,086
-1.35(-1.04%)
Apr 05, 2018
128.11
132.16
126.76
130.21
1,516,746
+3.65(+2.88%)
Apr 04, 2018
121.07
128.91
116.34
126.56
3,704,254
-5.18(-3.93%)
Apr 03, 2018
133.94
133.94
128.76
131.74
1,037,982
-1.85(-1.38%)
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
.