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
)
259.56
-4.28 (-1.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 29, 2023
170.37
174.18
169.66
169.98
318,112
+0.19(+0.11%)
Sep 28, 2023
168.90
172.60
168.54
169.79
504,977
+3.27(+1.97%)
Sep 27, 2023
166.18
168.21
165.75
166.52
366,354
+2.23(+1.35%)
Sep 26, 2023
164.40
167.31
162.72
164.29
343,615
-0.71(-0.43%)
Sep 25, 2023
163.67
165.42
164.63
165.00
151,268
+0.65(+0.39%)
Sep 22, 2023
163.65
166.81
163.65
164.35
275,574
+0.82(+0.50%)
Sep 21, 2023
162.12
165.74
160.92
163.53
302,431
-0.85(-0.52%)
Sep 20, 2023
166.33
168.86
164.18
164.38
193,196
-1.31(-0.79%)
Sep 19, 2023
165.09
165.96
163.50
165.69
262,909
+0.18(+0.11%)
Sep 18, 2023
159.30
166.45
158.82
165.51
371,139
+6.23(+3.91%)
Sep 15, 2023
159.63
160.56
158.23
159.28
709,844
-0.77(-0.48%)
Sep 14, 2023
160.19
160.56
158.56
160.05
201,104
+1.36(+0.86%)
Sep 13, 2023
158.29
159.24
156.49
158.69
223,716
+0.54(+0.34%)
Sep 12, 2023
157.46
159.65
157.37
158.15
226,998
+0.38(+0.24%)
Sep 11, 2023
159.92
160.13
157.44
157.77
222,452
-1.20(-0.75%)
Sep 08, 2023
158.30
159.67
156.19
158.97
243,872
+0.60(+0.38%)
Sep 07, 2023
161.29
161.29
156.89
158.37
514,036
-3.11(-1.93%)
Sep 06, 2023
160.92
163.15
159.79
161.49
306,187
+0.17(+0.11%)
Sep 05, 2023
162.18
162.21
156.85
161.32
328,407
-2.92(-1.78%)
Sep 01, 2023
162.57
164.85
161.93
164.24
223,145
+3.27(+2.03%)
Aug 31, 2023
160.96
162.58
159.89
160.97
257,781
+0.61(+0.38%)
Aug 30, 2023
161.58
162.65
159.57
160.36
173,832
-1.02(-0.63%)
Aug 29, 2023
159.00
161.52
158.06
161.38
161,954
+1.86(+1.16%)
Aug 28, 2023
158.92
161.55
158.85
159.52
207,980
+1.69(+1.07%)
Aug 25, 2023
159.42
160.60
156.97
157.83
235,642
-0.99(-0.62%)
Aug 24, 2023
161.62
162.47
158.22
158.82
233,061
-2.50(-1.55%)
Aug 23, 2023
159.76
161.88
159.76
161.32
186,424
+1.49(+0.93%)
Aug 22, 2023
160.88
160.88
158.95
159.83
151,425
+0.06(+0.04%)
Aug 21, 2023
157.72
160.50
157.72
159.77
217,267
+2.02(+1.28%)
Aug 18, 2023
158.13
159.24
156.76
157.75
207,898
-0.47(-0.30%)
Aug 17, 2023
158.99
159.74
157.92
158.22
317,959
+0.02(+0.01%)
Aug 16, 2023
160.50
163.01
157.09
158.20
313,623
-1.60(-1.00%)
Aug 15, 2023
163.03
163.95
159.73
159.80
260,285
-4.55(-2.77%)
Aug 14, 2023
163.84
165.18
163.35
164.35
226,968
+0.09(+0.05%)
Aug 11, 2023
165.25
165.68
163.95
164.26
216,426
-1.52(-0.92%)
Aug 10, 2023
164.18
167.37
164.09
165.78
461,114
+2.21(+1.35%)
Aug 09, 2023
164.24
165.39
162.82
163.56
189,423
-1.25(-0.76%)
Aug 08, 2023
164.68
166.10
162.70
164.81
208,529
-2.02(-1.21%)
Aug 07, 2023
165.04
167.06
164.78
166.82
178,767
+2.23(+1.36%)
Aug 04, 2023
166.02
166.74
164.10
164.59
229,991
-1.29(-0.78%)
Aug 03, 2023
165.37
166.97
164.21
165.88
266,491
-0.83(-0.50%)
Aug 02, 2023
165.53
168.56
165.05
166.71
249,959
+0.89(+0.54%)
Aug 01, 2023
163.49
167.25
163.49
165.82
207,648
+0.90(+0.54%)
Jul 31, 2023
166.84
168.15
164.12
164.92
313,400
-0.86(-0.52%)
Jul 28, 2023
165.61
167.63
164.36
165.78
348,398
+1.96(+1.19%)
Jul 27, 2023
162.29
164.92
160.79
163.82
505,110
+1.89(+1.16%)
Jul 26, 2023
158.02
162.57
156.78
161.94
357,761
+0.98(+0.61%)
Jul 25, 2023
160.84
163.19
160.73
160.96
285,819
-1.26(-0.77%)
Jul 24, 2023
163.67
165.35
161.68
162.21
319,224
-1.52(-0.93%)
Jul 21, 2023
166.67
166.68
162.69
163.73
455,257
-2.64(-1.58%)
Jul 20, 2023
167.60
167.66
164.92
166.37
235,003
-0.96(-0.57%)
Jul 19, 2023
169.03
169.74
166.68
167.32
295,595
-0.85(-0.50%)
Jul 18, 2023
165.41
168.28
164.23
168.17
260,675
+2.59(+1.56%)
Jul 17, 2023
165.24
166.59
164.36
165.59
353,031
+0.48(+0.29%)
Jul 14, 2023
167.54
167.54
164.17
165.11
285,747
-2.81(-1.67%)
Jul 13, 2023
166.98
168.55
165.27
167.92
244,379
+1.22(+0.73%)
Jul 12, 2023
168.41
168.59
166.30
166.70
288,707
+0.95(+0.57%)
Jul 11, 2023
165.84
166.84
165.03
165.76
302,536
+1.05(+0.64%)
Jul 10, 2023
160.50
165.01
160.50
164.71
357,506
+3.59(+2.23%)
Jul 07, 2023
157.72
161.93
156.72
161.12
532,107
+4.64(+2.96%)
Jul 06, 2023
157.14
157.82
154.92
156.48
322,781
-2.34(-1.48%)
Jul 05, 2023
160.97
161.98
158.13
158.83
453,753
-3.95(-2.43%)
Jul 03, 2023
161.80
165.75
161.80
162.78
182,554
+0.14(+0.09%)
Jun 30, 2023
163.24
165.07
160.32
162.64
545,199
+0.62(+0.38%)
Jun 29, 2023
158.56
165.80
154.30
162.02
1,101,809
+1.79(+1.12%)
Jun 28, 2023
161.23
161.61
159.43
160.22
500,573
-0.90(-0.56%)
Jun 27, 2023
159.97
161.78
159.25
161.12
520,670
+1.15(+0.72%)
Jun 26, 2023
160.85
163.16
158.28
159.97
338,097
+0.13(+0.08%)
Jun 23, 2023
155.35
160.66
154.36
159.84
586,309
+2.52(+1.60%)
Jun 22, 2023
158.07
158.83
155.34
157.32
787,450
-5.87(-3.60%)
Jun 21, 2023
163.17
165.13
162.76
163.19
329,078
-1.16(-0.70%)
Jun 20, 2023
164.03
165.11
161.99
164.35
409,980
-1.58(-0.95%)
Jun 16, 2023
170.39
170.45
164.98
165.93
792,603
-3.94(-2.32%)
Jun 15, 2023
165.25
170.29
169.87
389,717
+12.03(+7.62%)
May 08, 2023
158.69
159.60
157.14
157.84
169,564
+0.29(+0.18%)
May 05, 2023
157.18
158.55
156.13
157.55
141,775
+3.02(+1.95%)
May 04, 2023
159.63
159.63
153.35
154.53
314,148
-5.60(-3.50%)
May 03, 2023
158.82
162.16
158.82
160.13
317,930
+1.56(+0.99%)
May 02, 2023
157.29
159.72
156.71
158.57
349,851
+0.09(+0.06%)
May 01, 2023
157.11
159.36
156.28
158.48
204,410
+1.53(+0.97%)
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%)
Feb 01, 2023
188.09
191.79
186.02
191.01
239,565
+3.29(+1.75%)
Jan 31, 2023
184.08
187.72
183.23
187.72
254,954
+3.50(+1.90%)
Jan 30, 2023
183.39
185.55
182.79
184.22
267,302
-0.12(-0.06%)
Jan 27, 2023
181.34
185.01
181.34
184.34
185,302
+3.00(+1.65%)
Jan 26, 2023
181.30
181.80
178.88
181.34
182,714
+1.83(+1.02%)
Jan 25, 2023
175.68
179.52
175.15
179.51
205,314
+1.84(+1.04%)
Jan 24, 2023
175.26
178.76
174.15
177.67
198,384
+1.85(+1.05%)
Jan 23, 2023
175.42
176.32
174.36
175.81
174,958
+0.67(+0.38%)
Jan 20, 2023
173.25
175.46
170.93
175.15
256,114
+2.88(+1.67%)
Jan 19, 2023
171.79
173.38
170.42
172.27
324,248
+0.00(+0.00%)
Jan 18, 2023
173.38
175.25
170.34
172.27
363,864
-0.48(-0.28%)
Jan 17, 2023
173.35
175.06
170.03
172.75
380,021
-0.30(-0.17%)
Jan 13, 2023
169.42
174.13
167.49
173.05
191,862
+1.37(+0.80%)
Jan 12, 2023
174.82
176.37
170.79
171.67
311,927
-2.10(-1.21%)
Jan 11, 2023
176.42
178.53
172.59
173.77
354,461
-1.34(-0.77%)
Jan 10, 2023
174.92
175.13
169.31
175.12
323,908
+1.20(+0.69%)
Jan 09, 2023
174.61
189.20
170.14
173.91
597,267
+4.87(+2.88%)
Jan 06, 2023
169.62
170.40
166.62
169.04
527,830
+1.97(+1.18%)
Jan 05, 2023
169.04
171.20
166.25
167.07
326,393
-3.79(-2.22%)
Jan 04, 2023
168.62
171.40
165.97
170.87
262,992
+3.34(+2.00%)
Jan 03, 2023
167.38
168.87
164.28
167.52
307,796
+2.61(+1.58%)
Dec 30, 2022
165.69
166.98
163.81
164.91
193,825
-1.59(-0.96%)
Dec 29, 2022
165.22
168.38
163.32
166.50
184,450
+2.04(+1.24%)
Dec 28, 2022
168.38
168.38
164.12
164.46
102,669
-2.80(-1.67%)
Dec 27, 2022
166.71
168.24
164.70
167.26
161,511
+1.61(+0.97%)
Dec 23, 2022
165.32
166.07
163.07
165.65
202,158
+0.79(+0.48%)
Dec 22, 2022
166.03
166.22
162.67
164.86
206,425
-3.27(-1.94%)
Dec 21, 2022
167.99
168.59
166.15
168.13
177,040
+2.30(+1.39%)
Dec 20, 2022
164.59
166.64
164.18
165.83
241,477
+0.33(+0.20%)
Dec 19, 2022
165.79
167.77
164.89
165.50
258,647
+0.05(+0.03%)
Dec 16, 2022
168.39
169.03
161.05
165.45
810,921
-8.17(-4.70%)
Dec 15, 2022
175.56
175.59
170.64
173.61
253,952
-3.73(-2.11%)
Dec 14, 2022
179.27
180.57
175.75
177.35
527,408
-2.34(-1.30%)
Dec 13, 2022
186.88
189.78
178.00
179.69
184,558
-0.26(-0.14%)
Dec 12, 2022
178.34
180.71
176.17
179.95
206,513
+3.39(+1.92%)
Dec 09, 2022
177.59
179.23
175.81
176.56
135,158
-1.50(-0.84%)
Dec 08, 2022
182.46
183.49
177.49
178.06
190,342
-3.22(-1.77%)
Dec 07, 2022
179.44
183.85
178.41
181.28
232,955
+1.92(+1.07%)
Dec 06, 2022
181.14
181.79
176.37
179.36
215,600
-0.99(-0.55%)
Dec 05, 2022
185.62
185.62
179.50
180.34
198,956
-7.86(-4.17%)
Dec 02, 2022
184.94
189.44
184.94
188.20
116,562
+0.28(+0.15%)
Dec 01, 2022
189.15
189.36
184.74
187.92
235,379
+0.43(+0.23%)
Nov 30, 2022
187.38
188.62
180.99
187.50
283,765
+0.41(+0.22%)
Nov 29, 2022
186.27
188.92
186.27
187.09
176,969
+0.62(+0.33%)
Nov 28, 2022
188.86
189.30
184.24
186.47
172,452
-3.50(-1.84%)
Nov 25, 2022
190.94
191.57
189.07
189.97
68,034
+0.14(+0.07%)
Nov 23, 2022
191.26
192.51
189.17
189.84
124,425
-1.42(-0.74%)
Nov 22, 2022
187.89
191.26
187.89
191.26
152,113
+4.52(+2.42%)
Nov 21, 2022
184.71
188.57
184.71
186.74
107,504
+1.31(+0.71%)
Nov 18, 2022
184.57
185.77
182.55
185.42
219,826
+3.93(+2.17%)
Nov 17, 2022
183.89
185.39
178.99
181.49
276,571
-6.05(-3.23%)
Nov 16, 2022
187.58
189.72
185.32
187.54
152,929
-2.88(-1.51%)
Nov 15, 2022
186.90
191.93
186.90
190.42
327,093
+4.76(+2.56%)
Nov 14, 2022
188.86
190.42
185.49
185.66
193,814
-4.40(-2.32%)
Nov 11, 2022
196.49
198.01
189.78
190.06
312,064
-5.72(-2.92%)
Nov 10, 2022
191.63
197.07
190.96
195.78
224,927
+11.88(+6.46%)
Nov 09, 2022
185.50
189.05
182.20
183.90
245,894
-3.57(-1.91%)
Nov 08, 2022
185.94
189.40
184.37
187.47
283,592
+2.68(+1.45%)
Nov 07, 2022
181.41
184.93
179.09
184.80
213,687
+4.90(+2.72%)
Nov 04, 2022
179.74
182.54
177.13
179.90
254,301
+2.96(+1.67%)
Nov 03, 2022
176.47
179.30
175.41
176.94
228,895
-2.51(-1.40%)
Nov 02, 2022
182.99
178.70
179.45
137,128
-5.20(-2.82%)
Nov 01, 2022
184.79
185.53
182.79
184.65
147,485
+1.85(+1.01%)
Oct 31, 2022
181.69
183.58
180.87
182.79
155,241
-0.47(-0.26%)
Oct 28, 2022
180.07
184.65
178.27
183.26
149,371
+3.72(+2.07%)
Oct 27, 2022
182.45
185.15
179.23
179.54
247,563
-1.53(-0.85%)
Oct 26, 2022
184.41
185.22
180.90
181.07
273,358
-2.91(-1.58%)
Oct 25, 2022
176.64
184.18
176.64
183.98
299,325
+6.98(+3.94%)
Oct 24, 2022
174.15
178.03
172.57
177.00
243,573
+3.72(+2.15%)
Oct 21, 2022
166.49
173.58
165.13
173.28
223,026
+7.39(+4.45%)
Oct 20, 2022
172.08
173.29
165.46
165.89
259,575
-5.16(-3.02%)
Oct 19, 2022
173.72
175.72
169.57
171.04
234,524
-3.24(-1.86%)
Oct 18, 2022
174.76
176.53
172.81
174.28
282,452
+4.10(+2.41%)
Oct 17, 2022
167.03
170.24
166.42
170.18
272,861
+5.94(+3.61%)
Oct 14, 2022
171.28
171.63
163.65
164.24
255,451
-6.11(-3.58%)
Oct 13, 2022
164.07
172.78
162.15
170.35
377,925
+3.57(+2.14%)
Oct 12, 2022
166.66
169.60
164.63
166.78
380,070
+1.22(+0.74%)
Oct 11, 2022
159.62
168.36
159.42
165.55
506,094
+5.10(+3.18%)
Oct 10, 2022
157.98
160.74
156.80
160.45
261,322
+4.02(+2.57%)
Oct 07, 2022
161.41
161.41
154.51
156.43
379,900
-7.09(-4.34%)
Oct 06, 2022
167.80
169.19
162.99
163.52
349,480
-4.99(-2.96%)
Oct 05, 2022
165.58
169.93
163.65
168.51
510,053
+1.84(+1.10%)
Oct 04, 2022
172.14
172.14
164.74
166.67
816,740
+7.81(+4.92%)
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
.