Skip to main content

Acuity Brands Inc (NY: AYI )

238.72 -6.62 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 244.82 245.57 235.09 238.72 946,963 -6.62(-2.70%)
Jun 20, 2024 249.28 251.68 244.29 245.34 300,444 -4.64(-1.86%)
Jun 18, 2024 255.50 256.65 248.99 249.98 455,097 -9.25(-3.57%)
Jun 17, 2024 251.82 260.44 250.54 259.23 300,632 +6.85(+2.71%)
Jun 14, 2024 256.31 256.52 249.52 252.38 171,265 -6.85(-2.64%)
Jun 13, 2024 255.73 259.24 252.55 259.23 159,904 +2.26(+0.88%)
Jun 12, 2024 254.83 259.42 252.50 256.97 163,289 +6.21(+2.48%)
Jun 11, 2024 252.57 252.57 248.65 250.76 243,258 -3.59(-1.41%)
Jun 10, 2024 249.38 254.54 248.73 254.35 221,508 +3.34(+1.33%)
Jun 07, 2024 249.13 252.37 248.51 251.01 180,369 -0.89(-0.35%)
Jun 06, 2024 256.12 256.12 249.13 251.90 178,130 -3.73(-1.46%)
Jun 05, 2024 249.20 255.82 248.94 255.63 248,600 +8.35(+3.38%)
Jun 04, 2024 251.29 252.62 245.43 247.28 261,393 -5.42(-2.14%)
Jun 03, 2024 261.07 261.07 245.62 252.70 258,763 -6.91(-2.66%)
May 31, 2024 257.17 259.83 251.82 259.61 305,692 +2.62(+1.02%)
May 30, 2024 254.88 259.06 253.79 256.99 216,037 +3.66(+1.44%)
May 29, 2024 251.10 254.49 249.87 253.33 286,720 -0.05(-0.02%)
May 28, 2024 262.97 262.97 250.72 253.38 406,466 -9.50(-3.61%)
May 24, 2024 264.72 265.61 261.30 262.88 218,167 +0.00(+0.00%)
May 23, 2024 265.61 266.34 261.30 262.88 222,997 -0.56(-0.21%)
May 22, 2024 264.01 265.46 261.14 263.44 140,556 -1.54(-0.58%)
May 21, 2024 261.00 265.22 261.00 264.98 144,086 +3.11(+1.19%)
May 20, 2024 260.41 264.00 258.47 261.87 171,423 +2.31(+0.89%)
May 17, 2024 264.30 265.53 254.93 259.56 278,145 -4.28(-1.62%)
May 16, 2024 266.19 267.47 263.38 263.84 256,554 -2.42(-0.91%)
May 15, 2024 265.22 267.33 254.78 266.26 247,729 +3.69(+1.41%)
May 14, 2024 261.00 263.44 260.79 262.57 176,509 +0.81(+0.31%)
May 13, 2024 265.38 267.06 261.33 261.76 142,417 -2.97(-1.12%)
May 10, 2024 267.02 267.50 263.55 264.73 124,252 -1.42(-0.53%)
May 09, 2024 262.17 266.23 260.02 266.15 155,133 +3.88(+1.48%)
May 08, 2024 261.21 264.87 260.30 262.27 201,242 +1.67(+0.64%)
May 07, 2024 259.21 262.34 259.21 260.60 280,585 +1.46(+0.56%)
May 06, 2024 257.23 260.90 257.23 259.14 227,194 +4.73(+1.86%)
May 03, 2024 253.04 255.24 251.72 254.41 203,664 +3.94(+1.57%)
May 02, 2024 249.72 251.02 244.95 250.47 211,401 +4.45(+1.81%)
May 01, 2024 248.14 251.13 245.66 246.02 264,778 -2.28(-0.92%)
Apr 30, 2024 252.81 254.83 248.16 248.30 238,589 -5.70(-2.24%)
Apr 29, 2024 253.77 256.16 252.20 254.00 270,053 +1.84(+0.73%)
Apr 26, 2024 251.00 254.27 250.97 252.16 192,083 +0.43(+0.17%)
Apr 25, 2024 250.28 253.29 248.01 251.73 245,678 -1.36(-0.54%)
Apr 24, 2024 255.43 256.60 250.64 253.09 198,720 -2.10(-0.82%)
Apr 23, 2024 251.25 255.61 251.25 255.19 177,130 +5.59(+2.24%)
Apr 22, 2024 248.54 252.27 247.10 249.60 216,214 +2.54(+1.03%)
Apr 19, 2024 247.54 249.14 244.82 247.06 253,770 +0.20(+0.08%)
Apr 18, 2024 250.45 251.16 245.66 246.86 244,393 -1.86(-0.75%)
Apr 17, 2024 254.38 254.38 248.49 248.72 239,535 -3.28(-1.30%)
Apr 16, 2024 251.35 252.74 249.82 252.00 272,256 -0.32(-0.13%)
Apr 15, 2024 260.42 260.95 251.29 252.32 241,915 -5.11(-1.98%)
Apr 12, 2024 262.99 263.50 257.08 257.43 232,744 -7.42(-2.80%)
Apr 11, 2024 267.20 267.20 262.66 264.84 226,801 -1.01(-0.38%)
Apr 10, 2024 262.47 267.86 262.47 265.85 215,347 -0.24(-0.09%)
Apr 09, 2024 267.94 268.39 263.69 266.09 177,195 -1.58(-0.59%)
Apr 08, 2024 272.26 272.44 267.00 267.67 227,634 -4.06(-1.49%)
Apr 05, 2024 265.95 272.25 265.95 271.73 309,444 +7.38(+2.79%)
Apr 04, 2024 270.72 272.26 261.89 264.34 374,796 -0.19(-0.07%)
Apr 03, 2024 263.17 272.58 258.73 264.53 585,106 +2.86(+1.09%)
Apr 02, 2024 262.41 262.41 258.38 261.67 467,713 -3.31(-1.25%)
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.