Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuity Brands Inc (NY: AYI )

252.16 +0.43 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 239.27 240.12 232.92 237.29 704,328 -2.31(-0.97%)
Apr 28, 2016 246.04 248.67 238.75 239.60 620,152 -8.17(-3.30%)
Apr 27, 2016 249.27 250.95 246.98 247.78 666,640 -1.76(-0.71%)
Apr 26, 2016 246.86 249.72 246.15 249.54 327,297 +3.48(+1.42%)
Apr 25, 2016 249.16 249.31 245.19 246.05 401,173 -3.04(-1.22%)
Apr 22, 2016 247.94 250.40 247.62 249.10 394,201 +0.42(+0.17%)
Apr 21, 2016 250.60 251.75 247.14 248.68 344,140 -1.92(-0.76%)
Apr 20, 2016 252.96 253.77 250.24 250.60 286,080 -1.92(-0.76%)
Apr 19, 2016 252.31 252.85 250.04 252.51 238,683 +1.23(+0.49%)
Apr 18, 2016 248.81 253.43 248.69 251.29 293,588 +1.55(+0.62%)
Apr 15, 2016 248.38 249.93 246.72 249.74 295,312 +1.71(+0.69%)
Apr 14, 2016 249.12 250.00 245.92 248.03 396,356 -1.49(-0.60%)
Apr 13, 2016 245.74 250.04 243.68 249.52 537,731 +6.57(+2.71%)
Apr 12, 2016 243.17 246.76 241.45 242.94 362,296 +1.61(+0.67%)
Apr 11, 2016 244.08 246.54 240.58 241.33 480,571 -1.90(-0.78%)
Apr 08, 2016 244.02 245.22 239.41 243.23 596,533 +1.77(+0.73%)
Apr 07, 2016 247.76 251.00 238.48 241.46 1,340,816 -6.37(-2.57%)
Apr 06, 2016 239.22 248.11 232.49 247.82 1,645,790 +29.03(+13.27%)
Apr 05, 2016 211.48 220.43 211.48 218.80 966,792 +4.70(+2.19%)
Apr 04, 2016 216.19 217.01 212.02 214.10 521,413 -3.08(-1.42%)
Apr 01, 2016 210.11 217.70 209.55 217.18 476,163 +5.06(+2.38%)
Mar 31, 2016 209.30 212.38 208.22 212.13 636,268 +1.74(+0.83%)
Mar 30, 2016 213.94 214.29 208.99 210.39 380,881 -1.97(-0.93%)
Mar 29, 2016 209.18 212.38 207.07 212.35 427,019 +2.77(+1.32%)
Mar 28, 2016 209.10 211.74 206.74 209.58 333,512 +0.59(+0.28%)
Mar 24, 2016 211.44 208.99 208.99 208.99 461,932 -2.81(-1.33%)
Mar 23, 2016 214.73 215.45 211.54 211.80 236,298 -2.87(-1.34%)
Mar 22, 2016 212.84 217.69 212.84 214.66 285,209 -0.28(-0.13%)
Mar 21, 2016 214.17 215.00 212.59 214.95 472,461 +0.78(+0.36%)
Mar 18, 2016 218.09 218.09 212.56 214.17 1,223,188 -4.26(-1.95%)
Mar 17, 2016 216.32 218.97 213.57 218.43 687,256 +1.66(+0.77%)
Mar 16, 2016 212.10 217.51 212.02 216.77 423,982 +4.69(+2.21%)
Mar 15, 2016 207.40 213.77 207.40 212.08 448,398 +2.10(+1.00%)
Mar 14, 2016 207.71 210.69 207.71 209.98 347,884 +0.27(+0.13%)
Mar 11, 2016 207.92 210.21 206.36 209.71 350,792 +3.03(+1.47%)
Mar 10, 2016 208.54 210.42 203.30 206.67 345,993 -1.69(-0.81%)
Mar 09, 2016 208.88 211.11 206.46 208.36 292,556 +0.14(+0.07%)
Mar 08, 2016 207.50 210.75 205.85 208.23 529,558 -1.13(-0.54%)
Mar 07, 2016 213.54 215.03 206.65 209.36 689,641 -4.87(-2.27%)
Mar 04, 2016 216.29 216.29 211.69 214.23 558,498 -1.78(-0.82%)
Mar 03, 2016 213.57 216.07 210.22 216.01 588,137 +1.72(+0.80%)
Mar 02, 2016 211.27 214.35 208.25 214.29 458,866 +3.22(+1.53%)
Mar 01, 2016 205.03 212.06 204.24 211.07 776,594 +7.41(+3.64%)
Feb 29, 2016 203.20 205.47 201.73 203.66 589,052 +0.67(+0.33%)
Feb 26, 2016 200.28 203.87 199.87 202.99 463,310 +4.15(+2.09%)
Feb 25, 2016 193.52 198.95 192.46 198.83 502,123 +7.51(+3.92%)
Feb 24, 2016 188.85 191.48 186.66 191.33 416,215 -0.46(-0.24%)
Feb 23, 2016 191.05 193.97 190.65 191.78 475,320 -0.29(-0.15%)
Feb 22, 2016 187.78 192.74 187.78 192.08 588,561 +6.28(+3.38%)
Feb 19, 2016 187.65 188.54 182.91 185.79 540,606 -3.14(-1.66%)
Feb 18, 2016 190.37 191.36 187.51 188.94 480,196 -0.53(-0.28%)
Feb 17, 2016 181.99 190.52 181.99 189.47 834,961 +8.70(+4.81%)
Feb 16, 2016 177.20 181.41 176.02 180.77 547,854 +6.04(+3.46%)
Feb 12, 2016 172.07 174.73 174.73 174.73 697,115 +4.42(+2.60%)
Feb 11, 2016 174.54 174.54 164.75 170.30 1,107,230 -7.71(-4.33%)
Feb 10, 2016 175.76 179.25 175.76 178.01 558,696 +2.97(+1.69%)
Feb 09, 2016 170.54 177.90 169.10 175.05 573,371 +2.71(+1.57%)
Feb 08, 2016 176.29 177.69 170.05 172.34 833,057 -6.93(-3.87%)
Feb 05, 2016 189.54 190.19 177.81 179.27 798,558 -10.81(-5.69%)
Feb 04, 2016 187.97 194.14 187.49 190.08 429,730 +1.08(+0.57%)
Feb 03, 2016 192.78 193.03 187.68 189.00 611,955 -2.08(-1.09%)
Feb 02, 2016 193.56 193.56 190.52 191.08 474,096 -3.56(-1.83%)
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.