Skip to main content

Acuity Brands Inc (NY: AYI )

267.91 +2.98 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 123.01 124.26 120.21 122.08 275,321 -0.39(-0.32%)
Feb 25, 2021 126.62 127.56 122.06 122.47 304,872 -3.99(-3.16%)
Feb 24, 2021 125.85 127.64 125.15 126.46 293,394 +1.35(+1.08%)
Feb 23, 2021 120.50 125.42 117.55 125.11 298,600 +3.85(+3.18%)
Feb 22, 2021 120.32 122.44 118.48 121.26 334,000 +0.69(+0.57%)
Feb 19, 2021 120.36 121.75 118.92 120.57 309,055 +1.32(+1.10%)
Feb 18, 2021 120.30 120.53 116.75 119.25 277,837 -1.65(-1.37%)
Feb 17, 2021 121.61 122.39 119.33 120.90 215,873 -1.58(-1.29%)
Feb 16, 2021 125.55 126.05 122.23 122.49 221,242 -1.88(-1.51%)
Feb 12, 2021 122.89 124.46 122.43 124.37 176,040 +0.80(+0.65%)
Feb 11, 2021 121.65 124.31 121.65 123.57 251,424 +2.23(+1.84%)
Feb 10, 2021 123.63 124.11 120.80 121.34 223,244 -1.35(-1.10%)
Feb 09, 2021 124.56 124.66 121.27 122.69 198,613 -0.94(-0.76%)
Feb 08, 2021 120.63 123.65 120.63 123.63 437,818 +3.73(+3.11%)
Feb 05, 2021 118.80 119.96 117.75 119.89 219,570 +2.00(+1.70%)
Feb 04, 2021 118.07 119.62 116.86 117.89 353,706 +0.77(+0.66%)
Feb 03, 2021 118.94 119.21 116.03 117.12 340,858 -1.40(-1.18%)
Feb 02, 2021 125.75 125.75 117.12 118.52 608,032 -5.43(-4.38%)
Feb 01, 2021 120.55 124.23 119.25 123.94 428,472 +4.89(+4.11%)
Jan 29, 2021 122.99 125.26 118.61 119.05 743,953 -3.80(-3.09%)
Jan 28, 2021 128.47 131.68 121.77 122.85 568,056 -6.87(-5.30%)
Jan 27, 2021 119.61 134.25 118.78 129.72 1,206,884 +8.03(+6.60%)
Jan 26, 2021 124.10 124.55 121.28 121.69 502,701 -1.28(-1.04%)
Jan 25, 2021 121.67 123.82 120.70 122.97 635,462 +1.30(+1.07%)
Jan 22, 2021 120.24 122.02 118.94 121.67 324,406 +0.62(+0.52%)
Jan 21, 2021 117.59 121.75 117.23 121.05 689,743 +3.67(+3.13%)
Jan 20, 2021 116.19 117.78 114.37 117.38 580,831 +1.17(+1.01%)
Jan 19, 2021 117.83 119.43 115.42 116.21 618,939 -0.48(-0.41%)
Jan 15, 2021 115.58 117.54 114.57 116.69 622,633 -0.11(-0.09%)
Jan 14, 2021 116.52 117.58 114.26 116.79 570,856 +1.18(+1.02%)
Jan 13, 2021 117.59 118.24 114.63 115.62 350,870 -1.84(-1.57%)
Jan 12, 2021 115.21 117.52 113.75 117.46 429,268 +2.49(+2.17%)
Jan 11, 2021 113.43 115.55 113.28 114.96 501,808 +0.25(+0.22%)
Jan 08, 2021 122.15 122.63 113.89 114.72 787,645 -5.21(-4.35%)
Jan 07, 2021 123.75 124.62 116.57 119.93 1,197,850 -6.96(-5.49%)
Jan 06, 2021 122.31 127.65 121.61 126.89 633,769 +7.18(+6.00%)
Jan 05, 2021 120.31 123.06 118.80 119.71 523,598 +0.81(+0.68%)
Jan 04, 2021 120.53 122.58 118.03 118.90 681,533 -0.86(-0.72%)
Dec 31, 2020 119.76 119.76 119.76 456,374 +0.55(+0.46%)
Dec 30, 2020 117.14 119.67 117.14 119.21 456,374 +2.27(+1.94%)
Dec 29, 2020 118.21 119.39 116.01 116.94 342,782 -1.48(-1.25%)
Dec 28, 2020 119.32 119.78 117.96 118.43 265,636 +0.78(+0.66%)
Dec 24, 2020 116.81 117.84 114.96 117.64 132,453 +0.58(+0.50%)
Dec 23, 2020 115.69 118.16 114.92 117.06 550,549 +3.40(+2.99%)
Dec 22, 2020 115.35 115.35 113.01 113.66 702,888 -0.86(-0.75%)
Dec 21, 2020 112.94 115.38 111.88 114.52 431,424 -0.82(-0.71%)
Dec 18, 2020 113.65 116.38 113.16 115.34 1,337,783 +2.23(+1.97%)
Dec 17, 2020 113.27 113.27 111.39 113.11 419,006 +0.95(+0.85%)
Dec 16, 2020 113.13 113.53 110.88 112.17 473,372 -1.99(-1.74%)
Dec 15, 2020 112.92 114.15 110.87 114.15 508,598 +2.98(+2.68%)
Dec 14, 2020 115.72 115.72 110.95 111.18 459,120 -3.59(-3.13%)
Dec 11, 2020 112.37 114.86 111.96 114.77 409,899 +1.00(+0.88%)
Dec 10, 2020 114.67 115.68 113.26 113.77 465,912 -1.95(-1.68%)
Dec 09, 2020 117.87 119.06 115.42 115.72 768,436 -1.83(-1.56%)
Dec 08, 2020 116.56 119.65 116.22 117.55 425,640 +0.37(+0.31%)
Dec 07, 2020 121.82 121.82 116.89 117.18 490,295 -4.42(-3.64%)
Dec 04, 2020 120.28 121.60 119.02 121.60 405,753 +2.44(+2.05%)
Dec 03, 2020 118.21 119.91 116.32 119.16 449,206 +1.54(+1.31%)
Dec 02, 2020 117.16 118.74 116.99 117.61 437,522 -0.48(-0.41%)
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.