Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 226.72 227.82 223.74 224.38 361,447 -0.69(-0.31%)
Nov 27, 2015 224.09 225.45 222.95 225.06 138,460 +1.91(+0.85%)
Nov 25, 2015 221.37 223.16 223.16 223.16 201,682 +3.37(+1.53%)
Nov 24, 2015 220.60 222.53 218.15 219.79 368,668 -2.11(-0.95%)
Nov 23, 2015 219.73 222.78 219.63 221.90 230,761 +1.91(+0.87%)
Nov 20, 2015 219.06 221.08 218.39 219.98 218,600 +0.93(+0.43%)
Nov 19, 2015 219.76 219.76 216.72 219.05 325,861 +0.17(+0.08%)
Nov 18, 2015 210.51 219.49 209.00 218.88 464,857 +9.41(+4.49%)
Nov 17, 2015 212.73 212.73 208.79 209.48 320,548 -2.64(-1.25%)
Nov 16, 2015 205.56 212.81 205.06 212.12 474,581 +6.30(+3.06%)
Nov 13, 2015 202.35 208.57 201.87 205.82 334,717 +2.47(+1.21%)
Nov 12, 2015 204.18 206.78 201.97 203.35 310,722 -3.02(-1.46%)
Nov 11, 2015 206.84 207.78 204.98 206.38 232,572 +0.15(+0.07%)
Nov 10, 2015 205.86 207.11 203.04 206.23 279,583 +0.37(+0.18%)
Nov 09, 2015 204.08 206.65 202.14 205.86 471,798 +1.19(+0.58%)
Nov 06, 2015 208.47 208.87 203.27 204.68 656,886 -4.36(-2.09%)
Nov 05, 2015 210.89 211.10 208.52 209.04 322,433 -1.85(-0.88%)
Nov 04, 2015 208.50 210.89 206.81 210.89 530,453 +2.74(+1.32%)
Nov 03, 2015 211.86 211.86 207.90 208.15 537,631 -4.59(-2.16%)
Nov 02, 2015 213.31 213.72 211.28 212.73 467,135 +0.29(+0.14%)
Oct 30, 2015 207.11 214.70 206.27 212.44 572,765 +6.50(+3.16%)
Oct 29, 2015 206.41 207.60 204.11 205.94 318,574 -1.27(-0.61%)
Oct 28, 2015 203.39 207.21 201.53 207.21 398,247 +4.04(+1.99%)
Oct 27, 2015 201.34 203.45 200.13 203.17 446,834 +1.22(+0.61%)
Oct 26, 2015 203.63 204.06 199.62 201.94 391,091 -1.17(-0.57%)
Oct 23, 2015 203.64 205.74 199.53 203.11 566,451 -0.92(-0.45%)
Oct 22, 2015 201.24 204.81 199.39 204.03 514,795 +3.50(+1.74%)
Oct 21, 2015 196.55 201.85 195.04 200.54 630,690 +5.76(+2.96%)
Oct 20, 2015 194.54 196.30 193.89 194.77 349,359 -0.98(-0.50%)
Oct 19, 2015 192.72 196.24 192.46 195.75 384,315 +2.46(+1.27%)
Oct 16, 2015 193.60 194.49 192.67 193.30 320,291 -0.67(-0.35%)
Oct 15, 2015 190.91 194.38 189.51 193.97 288,403 +4.18(+2.20%)
Oct 14, 2015 191.53 192.57 189.42 189.79 601,215 -1.82(-0.95%)
Oct 13, 2015 191.39 193.55 190.40 191.60 415,076 -0.54(-0.28%)
Oct 12, 2015 195.74 195.74 191.00 192.15 396,097 -3.55(-1.82%)
Oct 09, 2015 191.15 196.37 189.95 195.70 907,511 +5.37(+2.82%)
Oct 08, 2015 177.61 192.59 175.72 190.33 1,243,449 +12.72(+7.16%)
Oct 07, 2015 176.63 179.46 168.20 177.61 1,408,761 +6.33(+3.70%)
Oct 06, 2015 175.32 176.74 170.03 171.28 662,250 -3.38(-1.94%)
Oct 05, 2015 173.84 176.07 173.05 174.66 460,193 +1.61(+0.93%)
Oct 02, 2015 168.73 173.04 166.41 173.04 345,912 +2.79(+1.64%)
Oct 01, 2015 170.50 172.45 168.46 170.26 465,970 -0.26(-0.15%)
Sep 30, 2015 166.94 170.72 166.83 170.52 668,370 +5.55(+3.36%)
Sep 29, 2015 164.97 168.38 163.60 164.97 389,036 -0.20(-0.12%)
Sep 28, 2015 169.86 171.27 163.48 165.18 517,603 -5.91(-3.45%)
Sep 25, 2015 170.37 173.81 169.00 171.08 748,750 +2.53(+1.50%)
Sep 24, 2015 174.62 174.79 167.28 168.56 1,089,274 -7.16(-4.07%)
Sep 23, 2015 182.58 183.13 174.82 175.72 1,130,562 -6.91(-3.78%)
Sep 22, 2015 185.84 186.69 182.19 182.62 290,355 -5.32(-2.83%)
Sep 21, 2015 186.39 188.80 186.00 187.94 212,615 +2.11(+1.13%)
Sep 18, 2015 186.93 188.39 185.47 185.84 1,072,702 -3.55(-1.88%)
Sep 17, 2015 189.28 191.84 187.62 189.39 242,957 +0.58(+0.31%)
Sep 16, 2015 188.26 189.14 187.36 188.81 779,132 +1.27(+0.68%)
Sep 15, 2015 185.46 188.61 184.22 187.53 342,649 +3.15(+1.71%)
Sep 14, 2015 184.81 185.98 182.89 184.39 271,915 -0.35(-0.19%)
Sep 11, 2015 183.58 184.98 180.64 184.74 492,256 +0.07(+0.04%)
Sep 10, 2015 192.87 193.11 182.96 184.67 882,220 -9.39(-4.84%)
Sep 09, 2015 197.93 198.53 193.80 194.06 263,179 -1.90(-0.97%)
Sep 08, 2015 193.67 196.12 192.69 195.96 252,352 +5.92(+3.12%)
Sep 04, 2015 188.19 190.04 190.04 190.04 181,634 -0.26(-0.14%)
Sep 03, 2015 189.59 192.86 189.31 190.30 250,809 +1.25(+0.66%)
Sep 02, 2015 189.07 189.07 185.74 189.05 231,967 +2.60(+1.40%)
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.