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 (%)
May 17, 2024
264.30
265.53
254.93
259.56
278,145
-4.28(-1.62%)
May 16, 2024
266.19
267.47
263.38
263.84
256,554
-2.42(-0.91%)
May 15, 2024
265.22
267.33
254.78
266.26
247,729
+3.69(+1.41%)
May 14, 2024
261.00
263.44
260.79
262.57
176,509
+0.81(+0.31%)
May 13, 2024
265.38
267.06
261.33
261.76
142,417
-2.97(-1.12%)
May 10, 2024
267.02
267.50
263.55
264.73
124,252
-1.42(-0.53%)
May 09, 2024
262.17
266.23
260.02
266.15
155,133
+3.88(+1.48%)
May 08, 2024
261.21
264.87
260.30
262.27
201,242
+1.67(+0.64%)
May 07, 2024
259.21
262.34
259.21
260.60
280,585
+1.46(+0.56%)
May 06, 2024
257.23
260.90
257.23
259.14
227,194
+4.73(+1.86%)
May 03, 2024
253.04
255.24
251.72
254.41
203,664
+3.94(+1.57%)
May 02, 2024
249.72
251.02
244.95
250.47
211,401
+4.45(+1.81%)
May 01, 2024
248.14
251.13
245.66
246.02
264,778
-2.28(-0.92%)
Apr 30, 2024
252.81
254.83
248.16
248.30
238,589
-5.70(-2.24%)
Apr 29, 2024
253.77
256.16
252.20
254.00
270,053
+1.84(+0.73%)
Apr 26, 2024
251.00
254.27
250.97
252.16
192,083
+0.43(+0.17%)
Apr 25, 2024
250.28
253.29
248.01
251.73
245,678
-1.36(-0.54%)
Apr 24, 2024
255.43
256.60
250.64
253.09
198,720
-2.10(-0.82%)
Apr 23, 2024
251.25
255.61
251.25
255.19
177,130
+5.59(+2.24%)
Apr 22, 2024
248.54
252.27
247.10
249.60
216,214
+2.54(+1.03%)
Apr 19, 2024
247.54
249.14
244.82
247.06
253,770
+0.20(+0.08%)
Apr 18, 2024
250.45
251.16
245.66
246.86
244,393
-1.86(-0.75%)
Apr 17, 2024
254.38
254.38
248.49
248.72
239,535
-3.28(-1.30%)
Apr 16, 2024
251.35
252.74
249.82
252.00
272,256
-0.32(-0.13%)
Apr 15, 2024
260.42
260.95
251.29
252.32
241,915
-5.11(-1.98%)
Apr 12, 2024
262.99
263.50
257.08
257.43
232,744
-7.42(-2.80%)
Apr 11, 2024
267.20
267.20
262.66
264.84
226,801
-1.01(-0.38%)
Apr 10, 2024
262.47
267.86
262.47
265.85
215,347
-0.24(-0.09%)
Apr 09, 2024
267.94
268.39
263.69
266.09
177,195
-1.58(-0.59%)
Apr 08, 2024
272.26
272.44
267.00
267.67
227,634
-4.06(-1.49%)
Apr 05, 2024
265.95
272.25
265.95
271.73
309,444
+7.38(+2.79%)
Apr 04, 2024
270.72
272.26
261.89
264.34
374,796
-0.19(-0.07%)
Apr 03, 2024
263.17
272.58
258.73
264.53
585,106
+2.86(+1.09%)
Apr 02, 2024
262.41
262.41
258.38
261.67
467,713
-3.31(-1.25%)
Apr 01, 2024
268.84
268.84
263.75
264.98
335,580
-3.59(-1.34%)
Mar 28, 2024
267.14
267.84
267.84
268.57
315,498
+1.14(+0.43%)
Mar 27, 2024
270.15
270.79
266.68
267.43
210,702
-0.25(-0.09%)
Mar 26, 2024
266.03
268.22
266.03
267.68
320,418
+1.63(+0.61%)
Mar 25, 2024
267.33
268.30
265.09
266.05
225,423
-1.72(-0.64%)
Mar 22, 2024
268.38
269.06
266.54
267.77
174,155
-1.32(-0.49%)
Mar 21, 2024
267.60
270.04
266.46
269.09
257,197
+3.22(+1.21%)
Mar 20, 2024
264.26
265.89
261.52
265.87
230,722
+2.84(+1.08%)
Mar 19, 2024
261.56
264.38
259.85
263.03
171,597
+0.55(+0.21%)
Mar 18, 2024
257.85
265.05
257.85
262.48
274,445
+4.10(+1.59%)
Mar 15, 2024
255.59
258.64
254.33
258.39
413,706
+1.84(+0.72%)
Mar 14, 2024
258.87
261.11
255.12
256.55
146,362
-0.76(-0.30%)
Mar 13, 2024
257.88
260.93
256.53
257.31
163,404
-1.05(-0.41%)
Mar 12, 2024
255.15
258.40
253.20
258.36
182,546
+3.88(+1.52%)
Mar 11, 2024
252.73
255.20
252.57
254.48
206,178
+0.71(+0.28%)
Mar 08, 2024
256.79
257.11
252.97
253.77
173,274
-3.01(-1.17%)
Mar 07, 2024
263.54
264.14
254.97
256.78
314,869
-3.37(-1.29%)
Mar 06, 2024
258.46
260.81
257.09
260.14
149,026
+3.77(+1.47%)
Mar 05, 2024
255.50
257.86
254.17
256.38
198,872
-0.79(-0.31%)
Mar 04, 2024
252.86
257.65
252.74
257.17
208,769
+5.71(+2.27%)
Mar 01, 2024
249.60
252.76
249.15
251.46
142,607
+0.37(+0.15%)
Feb 29, 2024
251.26
251.85
248.74
251.09
355,277
+1.18(+0.47%)
Feb 28, 2024
250.05
251.81
248.73
249.91
262,393
-0.10(-0.04%)
Feb 27, 2024
245.70
250.79
245.12
250.01
243,661
+5.78(+2.36%)
Feb 26, 2024
243.81
245.69
242.62
244.24
145,222
-0.42(-0.17%)
Feb 23, 2024
242.67
244.75
242.61
244.66
81,806
+2.48(+1.02%)
Feb 22, 2024
239.73
242.46
239.37
242.18
118,422
+4.14(+1.74%)
Feb 21, 2024
239.08
239.43
237.47
238.04
184,833
-1.60(-0.67%)
Feb 20, 2024
238.22
239.84
236.38
239.64
147,867
-0.39(-0.16%)
Feb 16, 2024
240.08
242.96
239.99
240.03
105,585
-1.82(-0.75%)
Feb 15, 2024
242.89
242.89
237.68
241.85
157,292
-0.61(-0.25%)
Feb 14, 2024
237.25
242.57
236.85
242.46
193,639
+7.44(+3.16%)
Feb 13, 2024
237.01
238.26
233.36
235.02
189,187
-6.33(-2.62%)
Feb 12, 2024
240.18
241.73
238.86
241.35
139,980
+1.19(+0.50%)
Feb 09, 2024
240.84
242.13
238.97
240.16
283,344
-1.48(-0.61%)
Feb 08, 2024
236.17
241.75
236.17
241.64
230,987
+5.47(+2.31%)
Feb 07, 2024
234.65
237.85
233.06
236.17
211,924
+1.73(+0.74%)
Feb 06, 2024
236.18
237.04
233.35
234.44
227,519
-2.32(-0.98%)
Feb 05, 2024
237.77
239.11
234.53
236.76
167,884
-2.35(-0.98%)
Feb 02, 2024
237.79
240.53
237.24
239.11
160,520
-0.74(-0.31%)
Feb 01, 2024
239.73
240.26
235.77
239.85
207,221
+1.98(+0.83%)
Jan 31, 2024
241.81
243.10
237.23
237.87
239,413
-4.81(-1.98%)
Jan 30, 2024
239.74
243.86
238.90
242.68
160,205
+1.98(+0.82%)
Jan 29, 2024
237.99
241.91
237.99
240.71
309,082
+1.90(+0.79%)
Jan 26, 2024
240.66
241.81
237.81
238.81
360,475
+2.31(+0.98%)
Jan 25, 2024
231.15
236.82
231.03
236.50
297,750
+7.82(+3.42%)
Jan 24, 2024
232.67
233.57
228.32
228.68
245,415
-2.10(-0.91%)
Jan 23, 2024
231.91
232.91
228.97
230.78
350,798
-1.21(-0.52%)
Jan 22, 2024
231.72
232.99
229.25
231.99
242,005
+1.76(+0.76%)
Jan 19, 2024
225.78
230.88
224.74
230.23
248,994
+4.12(+1.82%)
Jan 18, 2024
225.09
226.28
223.22
226.11
137,840
+2.19(+0.98%)
Jan 17, 2024
222.80
224.71
221.96
223.93
164,041
-0.04(-0.02%)
Jan 16, 2024
222.93
224.25
221.68
223.97
221,919
-0.33(-0.15%)
Jan 12, 2024
225.37
225.40
221.66
224.30
197,932
-0.13(-0.06%)
Jan 11, 2024
229.67
229.67
223.05
224.43
427,645
-5.19(-2.26%)
Jan 10, 2024
228.69
230.06
225.22
229.62
530,237
+1.90(+0.83%)
Jan 09, 2024
215.86
227.99
214.05
227.72
1,241,960
+23.45(+11.48%)
Jan 08, 2024
205.28
207.49
204.09
204.27
565,740
-0.86(-0.42%)
Jan 05, 2024
201.98
205.95
201.98
205.13
438,672
+1.85(+0.91%)
Jan 04, 2024
201.63
205.33
201.63
203.28
411,257
+2.32(+1.15%)
Jan 03, 2024
201.71
203.96
200.03
200.97
796,786
-1.67(-0.82%)
Jan 02, 2024
202.82
204.14
201.65
202.63
184,761
-1.95(-0.95%)
Dec 29, 2023
204.28
206.79
203.38
204.58
192,041
-0.28(-0.14%)
Dec 28, 2023
204.46
205.60
203.47
204.86
94,957
-0.64(-0.31%)
Dec 27, 2023
204.74
206.54
204.57
205.50
163,264
+1.89(+0.93%)
Dec 26, 2023
201.85
203.87
201.85
203.61
116,640
+1.53(+0.76%)
Dec 22, 2023
201.75
203.75
200.76
202.08
147,271
+0.89(+0.44%)
Dec 21, 2023
203.95
204.74
199.23
201.19
243,616
-1.27(-0.63%)
Dec 20, 2023
201.88
207.71
200.88
202.46
318,480
+0.10(+0.05%)
Dec 19, 2023
203.49
204.96
201.69
202.36
296,333
+0.30(+0.15%)
Dec 18, 2023
203.01
203.18
200.62
202.06
219,622
-0.93(-0.46%)
Dec 15, 2023
203.75
206.75
201.66
202.99
621,902
-1.12(-0.55%)
Dec 14, 2023
197.06
206.70
196.14
204.11
498,982
+9.66(+4.97%)
Dec 13, 2023
189.59
194.60
188.40
194.45
366,716
+4.63(+2.44%)
Dec 12, 2023
189.88
191.67
189.04
189.82
228,520
+0.05(+0.03%)
Dec 11, 2023
188.56
190.28
187.41
189.77
130,038
+1.97(+1.05%)
Dec 08, 2023
187.32
189.41
187.24
187.80
153,683
+0.82(+0.44%)
Dec 07, 2023
185.49
187.38
183.73
186.98
189,543
+1.62(+0.87%)
Dec 06, 2023
183.54
186.96
183.54
185.36
265,296
+3.67(+2.02%)
Dec 05, 2023
182.59
184.01
180.96
181.70
189,783
-2.36(-1.28%)
Dec 04, 2023
181.09
185.46
181.09
184.06
245,678
+1.42(+0.78%)
Dec 01, 2023
178.33
184.00
178.20
182.64
267,117
+3.59(+2.01%)
Nov 30, 2023
177.98
179.35
176.71
179.04
197,797
+1.81(+1.02%)
Nov 29, 2023
179.02
180.41
177.16
177.23
194,730
+0.10(+0.06%)
Nov 28, 2023
180.65
180.70
176.81
177.13
238,551
-5.11(-2.81%)
Nov 27, 2023
179.65
182.98
179.47
182.25
228,153
+2.00(+1.11%)
Nov 24, 2023
179.59
181.50
179.59
180.25
70,985
+0.15(+0.08%)
Nov 22, 2023
181.28
182.28
178.94
180.10
139,973
-0.69(-0.38%)
Nov 21, 2023
179.61
180.88
178.53
180.79
189,076
+0.05(+0.03%)
Nov 20, 2023
181.29
182.59
179.66
180.74
162,926
-0.65(-0.36%)
Nov 17, 2023
182.37
182.51
180.42
181.39
174,712
-0.10(-0.06%)
Nov 16, 2023
181.78
183.02
180.38
181.49
173,859
-0.04(-0.02%)
Nov 15, 2023
182.68
185.14
180.92
181.53
371,216
-1.05(-0.57%)
Nov 14, 2023
178.77
183.34
177.86
182.58
371,496
+6.95(+3.96%)
Nov 13, 2023
174.75
177.64
174.46
175.63
400,251
+0.30(+0.17%)
Nov 10, 2023
170.32
175.46
168.98
175.33
382,294
+6.25(+3.70%)
Nov 09, 2023
170.64
171.58
168.12
169.07
246,311
-0.37(-0.22%)
Nov 08, 2023
169.42
171.15
169.04
169.44
208,052
+0.34(+0.20%)
Nov 07, 2023
167.31
169.67
167.08
169.10
159,618
+0.35(+0.21%)
Nov 06, 2023
169.59
170.38
167.68
168.75
195,947
-1.59(-0.93%)
Nov 03, 2023
168.28
172.53
168.28
170.34
287,105
+3.62(+2.17%)
Nov 02, 2023
163.95
167.74
162.92
166.72
317,743
+4.61(+2.84%)
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
.