Skip to main content

Acuity Brands Inc (NY: AYI )

272.00 +4.09 (+1.53%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 185.40 186.02 183.76 185.32 557,154 -1.32(-0.71%)
Jun 29, 2021 187.81 190.43 186.48 186.64 542,821 -1.38(-0.73%)
Jun 28, 2021 192.48 192.48 186.39 188.02 384,803 -3.33(-1.74%)
Jun 25, 2021 189.89 192.25 189.69 191.35 491,034 +1.46(+0.77%)
Jun 24, 2021 191.17 191.83 188.58 189.89 476,055 +0.36(+0.19%)
Jun 23, 2021 186.85 191.72 183.96 189.53 534,223 +5.19(+2.82%)
Jun 22, 2021 182.97 185.64 181.91 184.34 299,025 +0.87(+0.48%)
Jun 21, 2021 179.53 185.19 179.53 183.47 254,610 +6.58(+3.72%)
Jun 18, 2021 176.91 179.35 175.02 176.89 658,904 -3.44(-1.91%)
Jun 17, 2021 185.29 185.29 178.27 180.33 257,852 -4.84(-2.62%)
Jun 16, 2021 187.07 187.77 183.88 185.17 322,711 -2.93(-1.56%)
Jun 15, 2021 185.21 188.23 183.44 188.11 235,433 +3.56(+1.93%)
Jun 14, 2021 185.28 187.76 183.42 184.55 446,167 -1.94(-1.04%)
Jun 11, 2021 184.18 186.61 184.18 186.49 153,819 +2.39(+1.30%)
Jun 10, 2021 186.16 186.16 182.77 184.10 168,674 -0.84(-0.46%)
Jun 09, 2021 187.25 188.10 184.76 184.95 203,263 -1.88(-1.01%)
Jun 08, 2021 185.61 186.89 183.72 186.83 173,840 +1.49(+0.80%)
Jun 07, 2021 189.07 189.07 183.18 185.34 282,944 -1.53(-0.82%)
Jun 04, 2021 185.25 186.94 183.85 186.87 300,852 +3.33(+1.81%)
Jun 03, 2021 181.91 184.34 181.82 183.54 337,224 +1.05(+0.58%)
Jun 02, 2021 185.33 185.33 181.16 182.49 329,531 -1.08(-0.59%)
Jun 01, 2021 186.11 186.51 182.09 183.57 491,955 -0.49(-0.26%)
May 28, 2021 183.77 184.72 181.57 184.05 388,437 +0.67(+0.37%)
May 27, 2021 180.23 183.56 180.23 183.38 420,668 +5.40(+3.03%)
May 26, 2021 175.43 178.18 174.83 177.98 785,411 +3.34(+1.91%)
May 25, 2021 179.18 179.37 174.40 174.64 312,056 -3.44(-1.93%)
May 24, 2021 177.63 179.43 175.88 178.08 189,910 +2.42(+1.38%)
May 21, 2021 175.65 178.41 173.19 175.66 748,042 +1.61(+0.92%)
May 20, 2021 174.66 176.30 172.59 174.06 472,967 +0.02(+0.01%)
May 19, 2021 172.20 174.66 168.97 174.04 419,596 -1.33(-0.76%)
May 18, 2021 180.72 181.55 175.20 175.36 533,835 -4.17(-2.32%)
May 17, 2021 183.51 186.06 178.47 179.54 541,744 -3.93(-2.14%)
May 14, 2021 185.91 186.25 182.75 183.47 364,821 -1.13(-0.61%)
May 13, 2021 180.00 185.59 179.34 184.60 280,592 +5.53(+3.09%)
May 12, 2021 184.60 185.65 178.70 179.07 260,956 -6.36(-3.43%)
May 11, 2021 183.85 187.18 182.34 185.43 365,713 -1.06(-0.57%)
May 10, 2021 189.95 192.81 186.46 186.49 369,785 -3.40(-1.79%)
May 07, 2021 188.27 190.53 186.73 189.89 380,700 +1.15(+0.61%)
May 06, 2021 187.95 188.89 184.36 188.74 318,954 +0.82(+0.44%)
May 05, 2021 186.66 188.14 184.43 187.92 212,291 +2.27(+1.22%)
May 04, 2021 184.69 186.64 182.37 185.65 270,869 -0.36(-0.19%)
May 03, 2021 185.07 187.68 182.05 186.01 225,725 +2.18(+1.19%)
Apr 30, 2021 188.05 190.15 183.35 183.83 626,519 -6.13(-3.23%)
Apr 29, 2021 188.03 190.09 185.40 189.96 617,243 +3.84(+2.06%)
Apr 28, 2021 184.30 186.45 182.83 186.12 633,918 +1.53(+0.83%)
Apr 27, 2021 180.14 185.09 178.12 184.60 536,708 +4.49(+2.49%)
Apr 26, 2021 176.75 180.54 176.69 180.11 483,424 +3.60(+2.04%)
Apr 23, 2021 168.84 177.29 168.45 176.51 485,128 +8.03(+4.76%)
Apr 22, 2021 170.01 170.70 167.44 168.49 605,303 -1.56(-0.92%)
Apr 21, 2021 170.05 171.26 168.24 170.05 771,290 -0.19(-0.11%)
Apr 20, 2021 172.66 172.93 168.16 170.24 263,033 -1.96(-1.14%)
Apr 19, 2021 169.47 172.32 169.18 172.20 308,716 +2.48(+1.46%)
Apr 16, 2021 170.36 171.13 169.32 169.73 325,672 +0.97(+0.58%)
Apr 15, 2021 168.71 168.89 166.39 168.75 330,680 +0.19(+0.11%)
Apr 14, 2021 168.78 170.46 168.00 168.57 330,502 +0.22(+0.13%)
Apr 13, 2021 168.71 169.28 166.38 168.35 318,145 -2.66(-1.56%)
Apr 12, 2021 168.47 171.32 166.22 171.01 389,349 +2.52(+1.49%)
Apr 09, 2021 165.52 168.70 165.52 168.50 384,197 +2.89(+1.75%)
Apr 08, 2021 165.88 166.07 163.59 165.61 457,135 +0.27(+0.16%)
Apr 07, 2021 167.46 167.64 163.72 165.34 516,131 -2.17(-1.29%)
Apr 06, 2021 168.62 171.89 165.45 167.51 448,867 -2.40(-1.41%)
Apr 05, 2021 171.29 171.89 166.89 169.90 786,943 +2.67(+1.60%)
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.