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
)
262.88
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2016
219.14
220.17
217.58
217.74
683,331
+0.46(+0.21%)
Oct 28, 2016
220.00
222.43
216.71
217.28
601,506
-2.67(-1.21%)
Oct 27, 2016
225.40
225.50
219.54
219.95
582,458
-5.36(-2.38%)
Oct 26, 2016
227.24
227.88
223.24
225.31
390,741
-2.48(-1.09%)
Oct 25, 2016
231.89
232.57
227.25
227.79
540,230
-5.72(-2.45%)
Oct 24, 2016
234.29
236.16
231.68
233.51
673,462
-0.07(-0.03%)
Oct 21, 2016
233.14
234.29
232.23
233.58
378,649
-2.26(-0.96%)
Oct 20, 2016
236.36
236.86
235.18
235.84
261,682
-0.89(-0.37%)
Oct 19, 2016
239.51
239.51
235.90
236.72
397,811
-3.33(-1.39%)
Oct 18, 2016
238.87
240.43
236.32
240.05
369,991
+4.22(+1.79%)
Oct 17, 2016
240.90
241.38
235.65
235.84
457,852
-5.72(-2.37%)
Oct 14, 2016
240.15
244.31
240.15
241.55
555,480
+3.35(+1.41%)
Oct 13, 2016
236.46
239.75
235.58
238.20
400,930
+0.06(+0.02%)
Oct 12, 2016
233.63
238.58
232.34
238.15
473,465
+4.44(+1.90%)
Oct 11, 2016
237.06
238.19
232.87
233.71
671,110
-3.60(-1.52%)
Oct 10, 2016
234.85
237.33
234.38
237.31
571,787
+2.97(+1.27%)
Oct 07, 2016
237.01
238.53
234.01
234.34
727,718
-3.14(-1.32%)
Oct 06, 2016
234.57
239.24
232.88
237.48
941,827
+0.95(+0.40%)
Oct 05, 2016
228.38
243.06
222.72
236.53
2,666,380
-11.69(-4.71%)
Oct 04, 2016
255.89
257.18
246.94
248.22
630,130
-8.29(-3.23%)
Oct 03, 2016
257.56
259.98
255.28
256.51
279,935
-1.05(-0.41%)
Sep 30, 2016
255.83
259.05
251.89
257.56
469,055
+4.08(+1.61%)
Sep 29, 2016
255.30
256.86
252.53
253.49
213,528
-2.37(-0.92%)
Sep 28, 2016
255.38
256.34
252.85
255.85
198,169
+0.75(+0.29%)
Sep 27, 2016
252.37
256.39
251.40
255.10
249,393
+3.66(+1.46%)
Sep 26, 2016
251.67
254.10
251.04
251.44
252,991
-1.40(-0.55%)
Sep 23, 2016
253.34
254.29
249.56
252.84
340,287
-1.17(-0.46%)
Sep 22, 2016
254.06
256.02
253.10
254.01
333,871
+1.98(+0.78%)
Sep 21, 2016
247.36
252.70
245.56
252.04
438,335
+5.20(+2.11%)
Sep 20, 2016
256.98
256.98
246.73
246.84
462,346
-8.91(-3.48%)
Sep 19, 2016
254.62
258.58
254.62
255.75
254,041
+2.46(+0.97%)
Sep 16, 2016
255.62
255.72
253.20
253.28
323,894
-4.03(-1.57%)
Sep 15, 2016
252.25
258.11
250.32
257.31
336,274
+5.52(+2.19%)
Sep 14, 2016
252.22
253.81
250.54
251.79
179,102
-0.73(-0.29%)
Sep 13, 2016
253.01
253.69
247.55
252.52
292,295
-2.53(-0.99%)
Sep 12, 2016
252.54
256.32
250.38
255.05
301,888
+0.60(+0.24%)
Sep 09, 2016
261.86
262.22
253.16
254.45
506,801
-9.15(-3.47%)
Sep 08, 2016
262.55
265.30
262.27
263.60
199,968
+0.29(+0.11%)
Sep 07, 2016
264.13
264.30
261.36
263.31
252,591
-1.56(-0.59%)
Sep 06, 2016
267.28
267.98
262.89
264.87
168,225
-1.85(-0.69%)
Sep 02, 2016
268.54
266.71
266.71
266.71
259,191
-0.08(-0.03%)
Sep 01, 2016
267.82
268.56
264.91
266.79
173,385
-1.01(-0.38%)
Aug 31, 2016
268.69
270.81
264.67
267.81
220,871
-1.95(-0.72%)
Aug 30, 2016
267.70
269.88
265.60
269.75
168,963
+2.29(+0.86%)
Aug 29, 2016
266.16
268.48
266.16
267.46
276,504
+1.66(+0.63%)
Aug 26, 2016
267.56
269.24
264.18
265.80
169,383
-0.63(-0.24%)
Aug 25, 2016
266.57
269.09
265.49
266.43
226,769
-1.58(-0.59%)
Aug 24, 2016
271.10
272.43
267.52
268.01
225,552
-3.72(-1.37%)
Aug 23, 2016
271.00
273.42
271.00
271.73
158,220
+1.57(+0.58%)
Aug 22, 2016
269.63
270.60
268.86
270.16
264,584
-0.02(-0.01%)
Aug 19, 2016
269.36
271.63
267.71
270.18
173,100
-0.22(-0.08%)
Aug 18, 2016
268.14
271.06
266.71
270.40
160,060
+2.44(+0.91%)
Aug 17, 2016
267.45
268.57
264.62
267.96
219,565
-0.37(-0.14%)
Aug 16, 2016
267.49
268.77
266.31
268.33
158,396
-0.33(-0.12%)
Aug 15, 2016
266.67
269.06
265.97
268.66
176,312
+1.87(+0.70%)
Aug 12, 2016
268.01
269.49
265.99
266.79
163,685
-1.03(-0.39%)
Aug 11, 2016
266.50
268.82
265.38
267.82
254,738
+2.24(+0.84%)
Aug 10, 2016
262.78
266.38
261.73
265.59
262,202
+2.73(+1.04%)
Aug 09, 2016
262.20
264.13
260.89
262.86
170,404
+0.66(+0.25%)
Aug 08, 2016
261.61
263.49
260.14
262.20
177,528
+1.63(+0.62%)
Aug 05, 2016
257.95
261.02
256.63
260.57
191,962
+3.83(+1.49%)
Aug 04, 2016
257.95
257.95
255.28
256.74
156,466
-0.73(-0.28%)
Aug 03, 2016
252.69
258.88
252.60
257.47
217,807
+4.36(+1.72%)
Aug 02, 2016
254.44
256.12
250.28
253.11
325,080
-2.02(-0.79%)
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
.