Acuity Brands Inc (NY: AYI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	129.75	133.44	129.75	132.46	537,175	+2.46(+1.89%)
Sep 27, 2019	129.64	130.82	127.03	130.01	577,263	+1.60(+1.25%)
Sep 26, 2019	128.87	130.61	128.06	128.41	1,047,123	+0.45(+0.35%)
Sep 25, 2019	128.18	131.55	127.86	127.95	886,918	-0.40(-0.31%)
Sep 24, 2019	133.38	134.54	128.06	128.36	431,220	-6.45(-4.78%)
Sep 23, 2019	132.60	135.67	131.62	134.80	252,850	+1.57(+1.18%)
Sep 20, 2019	133.02	135.27	132.78	133.23	462,075	+0.69(+0.52%)
Sep 19, 2019	132.15	133.62	130.79	132.54	166,311	+0.74(+0.56%)
Sep 18, 2019	131.78	132.45	130.09	131.81	256,723	-1.04(-0.78%)
Sep 17, 2019	135.38	135.38	132.05	132.85	227,158	-3.19(-2.35%)
Sep 16, 2019	135.85	137.09	134.62	136.04	227,946	-0.72(-0.52%)
Sep 13, 2019	135.33	137.21	133.60	136.76	301,198	+2.36(+1.75%)
Sep 12, 2019	136.54	136.90	133.74	134.40	265,841	-2.19(-1.60%)
Sep 11, 2019	132.21	138.36	130.05	136.59	477,036	+4.69(+3.55%)
Sep 10, 2019	127.33	131.90	122.18	131.90	376,636	+4.97(+3.92%)
Sep 09, 2019	124.41	127.66	123.96	126.93	329,186	+3.26(+2.64%)
Sep 06, 2019	122.44	123.95	121.08	123.67	337,830	+1.07(+0.87%)
Sep 05, 2019	124.73	125.96	121.95	122.60	355,417	+0.15(+0.12%)
Sep 04, 2019	120.93	122.61	120.80	122.45	186,046	+3.36(+2.82%)
Sep 03, 2019	122.40	122.92	117.81	119.09	300,030	-4.16(-3.37%)
Aug 30, 2019	123.81	125.16	123.09	123.25	225,593	+0.19(+0.15%)
Aug 29, 2019	120.33	123.50	120.33	123.06	189,734	+4.15(+3.49%)
Aug 28, 2019	118.12	119.75	117.06	118.91	202,553	+0.29(+0.24%)
Aug 27, 2019	120.12	120.12	117.48	118.63	215,009	-0.25(-0.21%)
Aug 26, 2019	120.34	120.88	117.96	118.87	220,404	-0.60(-0.50%)
Aug 23, 2019	122.51	123.01	119.17	119.47	260,699	-3.91(-3.17%)
Aug 22, 2019	123.12	123.93	122.11	123.38	100,035	+0.82(+0.67%)
Aug 21, 2019	122.69	124.35	122.19	122.56	186,607	+1.18(+0.97%)
Aug 20, 2019	122.54	122.62	120.78	121.38	180,170	-1.47(-1.19%)
Aug 19, 2019	123.97	124.75	122.50	122.84	355,033	+0.99(+0.81%)
Aug 16, 2019	120.45	123.28	119.90	121.85	241,264	+2.30(+1.92%)
Aug 15, 2019	121.58	121.61	118.23	119.55	252,639	-1.87(-1.54%)
Aug 14, 2019	123.70	124.18	121.19	121.42	230,091	-4.71(-3.73%)
Aug 13, 2019	123.49	129.32	123.10	126.12	304,657	+2.26(+1.82%)
Aug 12, 2019	125.97	126.34	123.49	123.86	156,865	-3.21(-2.53%)
Aug 09, 2019	129.05	129.15	125.75	127.08	192,828	-3.02(-2.32%)
Aug 08, 2019	129.09	131.14	129.09	130.09	404,614	+2.02(+1.58%)
Aug 07, 2019	126.62	128.52	126.28	128.07	249,493	-0.54(-0.42%)
Aug 06, 2019	126.27	128.86	125.75	128.61	186,167	+3.25(+2.59%)
Aug 05, 2019	125.91	126.69	124.02	125.36	333,958	-3.14(-2.45%)
Aug 02, 2019	128.72	129.61	127.44	128.50	293,770	-0.21(-0.16%)
Aug 01, 2019	132.09	133.30	128.31	128.71	341,754	-3.19(-2.42%)
Jul 31, 2019	134.27	135.07	131.62	131.90	328,509	-2.18(-1.63%)
Jul 30, 2019	131.72	134.20	131.72	134.09	260,813	+1.55(+1.17%)
Jul 29, 2019	132.77	133.13	131.30	132.53	226,281	-0.63(-0.47%)
Jul 26, 2019	131.79	133.43	131.30	133.16	282,780	+1.55(+1.18%)
Jul 25, 2019	132.51	133.74	131.26	131.61	235,987	-1.23(-0.92%)
Jul 24, 2019	130.85	133.47	130.13	132.84	282,234	+1.38(+1.05%)
Jul 23, 2019	129.71	131.68	128.74	131.46	320,252	+2.65(+2.06%)
Jul 22, 2019	129.24	130.02	128.34	128.81	339,606	-0.13(-0.10%)
Jul 19, 2019	129.17	130.69	128.86	128.94	372,936	+0.37(+0.29%)
Jul 18, 2019	129.02	129.14	127.71	128.56	248,314	-0.33(-0.26%)
Jul 17, 2019	130.59	131.10	128.60	128.90	385,510	-1.74(-1.33%)
Jul 16, 2019	130.71	132.59	130.49	130.64	427,182	-0.23(-0.17%)
Jul 15, 2019	128.84	131.08	127.63	130.86	546,316	+2.60(+2.03%)
Jul 12, 2019	126.36	129.11	126.18	128.26	441,951	+2.58(+2.05%)
Jul 11, 2019	125.81	126.54	124.15	125.68	529,058	+0.06(+0.05%)
Jul 10, 2019	128.33	128.89	125.09	125.62	533,514	-1.99(-1.56%)
Jul 09, 2019	128.25	129.33	126.92	127.61	440,087	-1.46(-1.13%)
Jul 08, 2019	127.47	130.51	127.00	129.07	566,308	+0.77(+0.60%)
Jul 05, 2019	131.37	132.43	124.78	128.31	855,383	-4.40(-3.31%)
Jul 03, 2019	127.64	134.25	127.53	132.71	635,680	+5.12(+4.02%)
Jul 02, 2019	125.59	131.09	118.56	127.58	3,526,689	-10.87(-7.85%)