Skip to main content

Acuity Brands Inc (NY: AYI )

268.73 +1.14 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 38.49 39.22 38.38 38.49 215,938 -0.81(-2.07%)
May 27, 2010 39.06 39.35 38.65 39.30 353,101 +1.10(+2.89%)
May 26, 2010 38.20 39.25 38.12 38.20 1,669 -0.16(-0.41%)
May 25, 2010 36.78 38.39 36.49 38.35 354,867 +0.38(+1.01%)
May 24, 2010 38.56 38.80 37.92 37.97 198,795 -0.74(-1.91%)
May 21, 2010 37.72 39.26 37.64 38.71 431,210 +0.28(+0.73%)
May 20, 2010 37.98 38.87 37.81 38.43 569,802 -1.05(-2.65%)
May 19, 2010 40.80 41.24 39.27 39.48 430,294 -1.55(-3.79%)
May 18, 2010 41.89 42.30 40.92 41.03 644,196 -0.25(-0.61%)
May 17, 2010 41.10 41.65 39.98 41.28 437,103 +0.50(+1.22%)
May 14, 2010 40.79 40.98 40.09 40.79 313,007 -0.65(-1.56%)
May 13, 2010 41.75 41.83 41.16 41.43 329,318 -0.35(-0.83%)
May 12, 2010 39.83 41.82 39.78 41.78 323,274 +2.06(+5.18%)
May 11, 2010 40.17 40.33 39.65 39.72 416,958 -0.18(-0.45%)
May 10, 2010 39.26 39.97 39.23 39.90 675,811 +2.46(+6.57%)
May 07, 2010 38.73 38.73 37.25 37.44 685,277 -0.29(-0.77%)
May 06, 2010 40.25 41.05 36.33 37.73 576,537 -3.42(-8.30%)
May 05, 2010 41.12 41.85 40.55 41.14 405,332 -0.57(-1.37%)
May 04, 2010 42.40 42.40 41.33 41.71 270,854 -1.40(-3.26%)
May 03, 2010 42.39 43.18 41.97 43.12 238,119 +0.81(+1.92%)
Apr 30, 2010 43.67 43.94 42.29 42.30 291,176 -1.14(-2.63%)
Apr 29, 2010 43.04 43.49 42.82 43.45 447,036 +0.63(+1.46%)
Apr 28, 2010 43.10 43.35 42.68 42.82 345,846 -0.12(-0.28%)
Apr 27, 2010 44.02 44.19 42.73 42.94 556,108 -1.41(-3.19%)
Apr 26, 2010 44.45 44.83 44.27 44.35 350,639 -0.15(-0.34%)
Apr 23, 2010 44.55 44.83 44.11 44.50 281,470 +0.03(+0.06%)
Apr 22, 2010 43.38 44.65 43.14 44.47 291,609 +0.66(+1.49%)
Apr 21, 2010 43.37 44.02 43.37 43.82 349,972 +0.37(+0.84%)
Apr 20, 2010 42.99 43.47 42.63 43.45 344,011 +0.95(+2.25%)
Apr 19, 2010 42.02 42.57 41.77 42.50 476,297 +0.41(+0.98%)
Apr 16, 2010 42.24 42.28 41.64 42.09 489,394 -0.23(-0.55%)
Apr 15, 2010 42.41 42.59 42.03 42.32 257,724 -0.22(-0.53%)
Apr 14, 2010 42.37 42.60 41.84 42.55 257,998 +0.29(+0.68%)
Apr 13, 2010 42.30 42.45 41.92 42.26 342,109 -0.06(-0.13%)
Apr 12, 2010 42.17 42.46 41.76 42.31 241,028 +0.15(+0.35%)
Apr 09, 2010 42.25 42.45 41.74 42.16 254,554 -0.16(-0.37%)
Apr 08, 2010 42.46 42.52 42.09 42.32 287,080 -0.43(-1.00%)
Apr 07, 2010 43.40 43.42 42.18 42.75 475,861 -0.88(-2.01%)
Apr 06, 2010 43.45 43.69 43.23 43.63 346,991 +0.79(+1.85%)
Apr 05, 2010 42.27 43.84 41.91 42.84 824,766 +0.94(+2.25%)
Apr 01, 2010 40.20 41.89 41.89 41.89 1,159,533 +2.51(+6.37%)
Mar 31, 2010 39.11 39.54 38.16 39.38 554,301 -0.03(-0.07%)
Mar 30, 2010 39.35 39.53 39.12 39.41 456,186 +0.22(+0.57%)
Mar 29, 2010 39.00 39.39 38.74 39.19 317,400 +0.41(+1.06%)
Mar 26, 2010 38.50 38.96 38.47 38.78 436,122 +0.41(+1.07%)
Mar 25, 2010 39.15 39.23 38.34 38.37 389,019 -0.44(-1.13%)
Mar 24, 2010 39.51 39.55 38.81 38.81 189,040 -0.84(-2.12%)
Mar 23, 2010 38.95 39.65 38.81 39.65 267,306 +0.62(+1.58%)
Mar 22, 2010 38.45 39.09 38.36 39.03 224,264 +0.37(+0.97%)
Mar 19, 2010 39.39 39.39 38.60 38.66 350,704 -0.60(-1.52%)
Mar 18, 2010 39.42 39.54 39.09 39.25 129,579 -0.28(-0.71%)
Mar 17, 2010 39.41 39.72 39.41 39.53 291,683 +0.25(+0.64%)
Mar 16, 2010 39.06 39.47 38.81 39.28 172,937 +0.41(+1.06%)
Mar 15, 2010 38.67 38.92 38.61 38.87 133,152 -0.25(-0.64%)
Mar 12, 2010 39.19 39.28 38.83 39.12 607,691 +0.17(+0.43%)
Mar 11, 2010 38.48 39.02 38.18 38.95 413,667 +0.20(+0.51%)
Mar 10, 2010 38.93 39.22 38.39 38.76 175,628 -0.01(-0.02%)
Mar 09, 2010 38.11 38.84 37.87 38.77 420,168 +0.63(+1.66%)
Mar 08, 2010 37.99 38.39 37.99 38.13 239,599 -0.17(-0.44%)
Mar 05, 2010 38.16 38.49 38.16 38.30 239,170 +0.40(+1.06%)
Mar 04, 2010 38.12 38.26 37.76 37.90 151,286 -0.21(-0.56%)
Mar 03, 2010 37.70 38.68 37.70 38.12 456,855 +0.42(+1.11%)
Mar 02, 2010 36.79 37.79 36.77 37.70 525,002 +0.86(+2.33%)
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.