Skip to main content

Acuity Brands Inc (NY: AYI )

267.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 119.17 119.45 115.92 116.08 370,214 -3.62(-3.03%)
Jan 30, 2020 117.91 119.92 117.71 119.71 243,045 +0.54(+0.45%)
Jan 29, 2020 120.11 120.66 118.70 119.17 280,690 +0.05(+0.04%)
Jan 28, 2020 119.69 119.72 118.18 119.12 244,716 +0.36(+0.31%)
Jan 27, 2020 118.23 119.55 116.66 118.75 356,323 -0.90(-0.75%)
Jan 24, 2020 121.63 121.63 118.97 119.65 242,579 -1.27(-1.05%)
Jan 23, 2020 119.57 121.75 118.97 120.92 480,022 +0.72(+0.60%)
Jan 22, 2020 121.98 122.10 119.77 120.20 312,193 -0.56(-0.46%)
Jan 21, 2020 121.23 121.55 119.31 120.76 518,731 -0.65(-0.54%)
Jan 17, 2020 121.11 122.07 120.69 121.41 573,599 +0.87(+0.72%)
Jan 16, 2020 119.90 121.58 118.93 120.54 404,244 +1.24(+1.04%)
Jan 15, 2020 116.69 120.16 116.69 119.30 801,232 +2.57(+2.20%)
Jan 14, 2020 118.35 118.93 116.37 116.73 616,858 -1.61(-1.36%)
Jan 13, 2020 119.30 120.18 117.91 118.35 1,151,227 -0.92(-0.77%)
Jan 10, 2020 120.61 121.70 118.84 119.27 1,186,548 -2.15(-1.77%)
Jan 09, 2020 129.61 129.86 121.25 121.42 2,486,142 -19.38(-13.76%)
Jan 08, 2020 137.73 141.22 137.43 140.80 789,532 +2.72(+1.97%)
Jan 07, 2020 135.86 139.24 135.86 138.08 617,143 +1.15(+0.84%)
Jan 06, 2020 136.38 137.64 135.73 136.93 335,417 -0.43(-0.32%)
Jan 03, 2020 135.23 137.72 133.88 137.37 357,194 +0.02(+0.01%)
Jan 02, 2020 136.64 137.58 135.31 137.34 357,365 +1.58(+1.17%)
Dec 31, 2019 135.60 137.28 134.69 135.76 273,537 +0.16(+0.12%)
Dec 30, 2019 135.46 136.48 134.63 135.60 183,086 +0.12(+0.09%)
Dec 27, 2019 135.99 136.83 135.15 135.49 350,790 -0.16(-0.12%)
Dec 26, 2019 134.76 135.75 134.38 135.64 115,592 +1.31(+0.97%)
Dec 24, 2019 135.02 135.02 134.22 134.34 91,585 -0.50(-0.37%)
Dec 23, 2019 134.36 134.86 132.93 134.84 190,151 +0.57(+0.43%)
Dec 20, 2019 135.62 135.62 133.59 134.27 685,927 +0.00(+0.00%)
Dec 19, 2019 135.40 135.40 133.08 134.27 414,914 -1.65(-1.22%)
Dec 18, 2019 135.21 136.08 133.62 135.92 329,048 +1.11(+0.82%)
Dec 17, 2019 131.16 134.99 130.22 134.81 384,056 +4.64(+3.57%)
Dec 16, 2019 129.37 131.27 128.53 130.16 393,732 +1.49(+1.15%)
Dec 13, 2019 130.78 131.20 127.67 128.68 265,507 -2.29(-1.75%)
Dec 12, 2019 129.93 131.05 129.38 130.97 335,106 +1.56(+1.21%)
Dec 11, 2019 131.19 132.45 128.26 129.41 338,595 -1.96(-1.49%)
Dec 10, 2019 130.40 131.45 129.65 131.36 279,546 +0.51(+0.39%)
Dec 09, 2019 131.41 132.25 130.14 130.85 222,151 -0.78(-0.59%)
Dec 06, 2019 132.69 134.01 130.56 131.63 379,048 +0.40(+0.31%)
Dec 05, 2019 127.74 131.39 127.74 131.23 418,557 +3.99(+3.14%)
Dec 04, 2019 127.12 128.87 126.98 127.23 424,698 +1.13(+0.90%)
Dec 03, 2019 126.26 126.68 124.71 126.10 320,589 -2.45(-1.91%)
Dec 02, 2019 129.04 130.93 127.99 128.55 267,735 -0.11(-0.08%)
Nov 29, 2019 130.59 131.20 128.50 128.66 200,553 -2.39(-1.82%)
Nov 27, 2019 131.02 131.14 128.94 131.05 339,202 +1.00(+0.77%)
Nov 26, 2019 127.69 130.11 127.05 130.05 696,205 +2.68(+2.10%)
Nov 25, 2019 126.17 128.88 125.58 127.37 291,525 +2.12(+1.70%)
Nov 22, 2019 125.02 125.76 124.12 125.25 258,289 +0.50(+0.40%)
Nov 21, 2019 125.55 126.56 123.31 124.74 169,126 -0.66(-0.53%)
Nov 20, 2019 125.57 127.09 125.04 125.40 294,181 -0.52(-0.41%)
Nov 19, 2019 126.91 127.40 125.87 125.92 257,800 -0.57(-0.45%)
Nov 18, 2019 125.32 126.80 124.37 126.49 245,629 +0.20(+0.16%)
Nov 15, 2019 125.81 126.88 125.27 126.30 308,707 +1.52(+1.22%)
Nov 14, 2019 122.72 125.26 122.62 124.77 225,066 +1.71(+1.39%)
Nov 13, 2019 123.16 125.46 122.76 123.06 390,398 -0.94(-0.76%)
Nov 12, 2019 125.37 126.64 123.90 124.00 529,126 -1.03(-0.83%)
Nov 11, 2019 124.54 126.11 123.64 125.04 187,394 -0.96(-0.77%)
Nov 08, 2019 125.37 126.47 124.25 126.00 226,677 -0.06(-0.05%)
Nov 07, 2019 128.28 129.18 125.60 126.06 242,376 -0.87(-0.68%)
Nov 06, 2019 129.25 130.23 125.83 126.93 610,606 -2.75(-2.12%)
Nov 05, 2019 128.68 129.88 128.03 129.68 465,223 +0.98(+0.76%)
Nov 04, 2019 125.80 129.12 125.29 128.70 408,823 +4.75(+3.83%)
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.