Skip to main content

Acuity Brands Inc (NY: AYI )

267.84 +0.25 (+0.09%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 143.69 144.43 143.09 143.83 305,363 +0.40(+0.28%)
Apr 29, 2019 143.84 144.10 142.89 143.43 138,768 +0.12(+0.08%)
Apr 26, 2019 142.76 143.95 142.63 143.31 212,526 +0.38(+0.27%)
Apr 25, 2019 142.41 143.68 141.47 142.93 228,191 -0.73(-0.51%)
Apr 24, 2019 143.95 144.78 143.04 143.66 282,300 -0.17(-0.12%)
Apr 23, 2019 142.26 144.54 140.95 143.82 392,488 +2.30(+1.63%)
Apr 22, 2019 139.13 141.76 138.68 141.52 294,512 +1.51(+1.08%)
Apr 18, 2019 139.99 140.54 138.83 140.01 332,066 +1.19(+0.86%)
Apr 17, 2019 139.69 140.62 137.63 138.82 383,032 -0.52(-0.37%)
Apr 16, 2019 142.03 142.41 138.74 139.34 460,203 -2.44(-1.72%)
Apr 15, 2019 140.90 141.89 139.46 141.78 328,833 +1.35(+0.96%)
Apr 12, 2019 139.10 140.48 138.58 140.43 232,167 +2.08(+1.50%)
Apr 11, 2019 137.49 138.46 136.59 138.35 244,024 +1.00(+0.73%)
Apr 10, 2019 137.27 137.67 135.87 137.35 249,885 +0.37(+0.27%)
Apr 09, 2019 136.50 137.91 135.68 136.98 437,512 -0.29(-0.21%)
Apr 08, 2019 136.17 138.29 135.37 137.27 370,994 +0.78(+0.57%)
Apr 05, 2019 134.76 137.40 134.15 136.50 539,585 +2.10(+1.56%)
Apr 04, 2019 133.03 134.48 129.94 134.39 914,357 +2.02(+1.53%)
Apr 03, 2019 126.04 135.25 125.82 132.37 2,151,890 +10.70(+8.80%)
Apr 02, 2019 121.57 121.98 119.51 121.67 683,151 +0.23(+0.19%)
Apr 01, 2019 119.29 121.63 118.83 121.44 420,840 +3.58(+3.04%)
Mar 29, 2019 118.56 119.23 117.05 117.86 386,843 +0.52(+0.44%)
Mar 28, 2019 117.64 118.53 114.06 117.33 554,772 +0.27(+0.23%)
Mar 27, 2019 116.29 118.01 116.29 117.07 437,108 +0.39(+0.34%)
Mar 26, 2019 116.94 118.63 115.74 116.68 408,831 +0.32(+0.28%)
Mar 25, 2019 116.55 117.68 115.77 116.35 387,503 -0.46(-0.40%)
Mar 22, 2019 120.43 121.62 116.64 116.81 285,423 -4.14(-3.43%)
Mar 21, 2019 120.79 123.36 119.37 120.96 552,806 +0.15(+0.12%)
Mar 20, 2019 124.90 124.90 119.15 120.81 584,139 -5.40(-4.28%)
Mar 19, 2019 128.76 129.13 125.55 126.21 414,619 -2.18(-1.70%)
Mar 18, 2019 128.26 129.44 127.34 128.39 358,479 -0.01(-0.01%)
Mar 15, 2019 129.31 130.16 128.14 128.40 435,008 -0.63(-0.49%)
Mar 14, 2019 129.49 129.90 128.55 129.03 179,275 -0.92(-0.71%)
Mar 13, 2019 129.27 131.20 128.69 129.96 309,542 +1.34(+1.04%)
Mar 12, 2019 128.41 129.27 127.55 128.62 193,695 +0.51(+0.40%)
Mar 11, 2019 126.69 128.29 125.87 128.11 403,555 +1.51(+1.19%)
Mar 08, 2019 128.35 128.81 126.31 126.60 318,517 -3.39(-2.61%)
Mar 07, 2019 129.03 130.37 126.94 129.98 356,610 +0.77(+0.59%)
Mar 06, 2019 130.99 131.20 128.84 129.22 351,560 +1.65(+1.29%)
Mar 05, 2019 129.96 129.97 127.49 127.57 320,429 -2.55(-1.96%)
Mar 04, 2019 130.21 131.56 129.07 130.12 427,013 +0.22(+0.17%)
Mar 01, 2019 129.18 130.35 128.29 129.91 294,587 +2.12(+1.66%)
Feb 28, 2019 128.37 130.09 127.46 127.78 387,854 -0.99(-0.77%)
Feb 27, 2019 129.29 129.43 127.86 128.78 362,578 -0.80(-0.62%)
Feb 26, 2019 128.16 129.84 127.72 129.58 358,586 +0.31(+0.24%)
Feb 25, 2019 129.12 130.89 128.92 129.27 362,244 +0.98(+0.77%)
Feb 22, 2019 126.51 128.43 125.98 128.28 398,452 +2.40(+1.90%)
Feb 21, 2019 125.92 126.90 125.31 125.89 272,368 -0.37(-0.30%)
Feb 20, 2019 127.78 127.88 125.62 126.26 660,589 -1.17(-0.92%)
Feb 19, 2019 127.95 128.82 126.73 127.43 280,056 -1.31(-1.01%)
Feb 15, 2019 128.59 129.98 127.60 128.74 478,183 +1.18(+0.92%)
Feb 14, 2019 129.16 129.68 127.22 127.56 496,049 -2.12(-1.64%)
Feb 13, 2019 131.88 132.49 128.80 129.68 560,191 -1.71(-1.30%)
Feb 12, 2019 125.82 131.71 125.56 131.39 578,747 +6.73(+5.40%)
Feb 11, 2019 123.76 125.98 122.78 124.66 365,630 +1.36(+1.10%)
Feb 08, 2019 121.38 123.44 121.38 123.31 440,710 +1.00(+0.82%)
Feb 07, 2019 123.70 124.62 121.07 122.31 427,141 -2.23(-1.79%)
Feb 06, 2019 122.42 125.56 122.42 124.53 553,950 +1.75(+1.42%)
Feb 05, 2019 120.08 122.96 119.89 122.79 421,326 +2.91(+2.42%)
Feb 04, 2019 119.45 121.10 119.02 119.88 271,963 +0.12(+0.10%)
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.