Skip to main content

Acuity Brands Inc (NY: AYI )

268.00 +0.41 (+0.15%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 60.41 61.22 59.92 60.57 343,252 -0.13(-0.22%)
Sep 27, 2012 59.83 60.81 58.51 60.71 703,677 +0.29(+0.48%)
Sep 26, 2012 60.76 61.16 60.01 60.42 490,127 -0.16(-0.27%)
Sep 25, 2012 62.94 63.17 60.55 60.58 359,563 -1.98(-3.17%)
Sep 24, 2012 62.56 62.94 62.32 62.56 252,536 -0.50(-0.79%)
Sep 21, 2012 63.38 63.75 62.71 63.06 472,616 -0.08(-0.12%)
Sep 20, 2012 62.94 63.45 62.49 63.14 190,565 -0.26(-0.41%)
Sep 19, 2012 63.71 63.94 62.87 63.39 339,152 +0.00(+0.00%)
Sep 18, 2012 64.35 64.45 63.19 63.39 383,765 -1.16(-1.79%)
Sep 17, 2012 65.26 65.26 64.38 64.55 184,471 -0.97(-1.48%)
Sep 14, 2012 65.07 65.79 64.59 65.52 402,087 +0.44(+0.68%)
Sep 13, 2012 64.95 65.41 63.39 65.08 421,517 -0.10(-0.15%)
Sep 12, 2012 65.94 66.46 64.98 65.17 250,549 -0.55(-0.83%)
Sep 11, 2012 65.62 66.35 65.28 65.72 363,173 +0.18(+0.28%)
Sep 10, 2012 65.68 66.22 65.37 65.54 208,819 -0.45(-0.68%)
Sep 07, 2012 65.55 66.47 65.29 65.99 486,791 +0.76(+1.16%)
Sep 06, 2012 62.72 65.26 62.64 65.23 418,017 +2.84(+4.56%)
Sep 05, 2012 62.21 62.79 61.98 62.39 218,036 -0.25(-0.40%)
Sep 04, 2012 61.35 62.94 60.63 62.64 277,148 +1.23(+2.01%)
Aug 31, 2012 60.58 61.70 59.98 61.40 160,421 +1.34(+2.23%)
Aug 30, 2012 60.97 61.06 59.51 60.06 255,238 -1.49(-2.43%)
Aug 29, 2012 61.31 62.30 60.92 61.56 360,984 +0.38(+0.63%)
Aug 27, 2012 61.56 62.33 60.77 61.17 172,249 -0.02(-0.03%)
Aug 24, 2012 60.60 61.50 59.88 61.19 163,535 +0.28(+0.46%)
Aug 23, 2012 61.38 61.55 60.67 60.92 131,046 -0.45(-0.73%)
Aug 22, 2012 62.08 62.31 60.97 61.37 125,264 -0.82(-1.32%)
Aug 21, 2012 62.30 63.80 61.98 62.19 209,156 +0.34(+0.56%)
Aug 20, 2012 61.86 62.16 61.11 61.84 107,500 -0.26(-0.42%)
Aug 17, 2012 61.74 62.51 61.27 62.10 225,845 +0.28(+0.45%)
Aug 16, 2012 60.68 61.97 59.69 61.83 192,310 +0.89(+1.46%)
Aug 15, 2012 60.12 61.27 60.11 60.94 162,570 +0.64(+1.06%)
Aug 14, 2012 60.94 61.19 60.00 60.29 137,029 -0.18(-0.30%)
Aug 13, 2012 60.39 60.77 59.70 60.48 148,879 -0.15(-0.25%)
Aug 10, 2012 59.78 60.71 59.32 60.63 213,051 +0.54(+0.89%)
Aug 09, 2012 59.58 60.63 59.23 60.09 240,306 +0.29(+0.48%)
Aug 08, 2012 58.64 60.14 58.64 59.81 378,177 +0.69(+1.17%)
Aug 07, 2012 58.61 59.77 58.58 59.12 308,651 +0.92(+1.58%)
Aug 06, 2012 57.94 58.41 57.84 58.20 211,026 +0.22(+0.38%)
Aug 03, 2012 56.57 58.16 56.30 57.98 257,496 +2.34(+4.20%)
Aug 02, 2012 54.70 55.69 54.02 55.64 310,688 +0.67(+1.22%)
Aug 01, 2012 55.91 56.12 54.77 54.97 487,524 -0.48(-0.86%)
Jul 31, 2012 56.58 57.15 55.39 55.45 337,284 -1.42(-2.49%)
Jul 30, 2012 57.62 57.95 56.64 56.87 239,822 -0.71(-1.23%)
Jul 27, 2012 57.37 58.05 56.63 57.58 522,241 +0.66(+1.16%)
Jul 26, 2012 57.50 57.65 56.10 56.92 228,791 +0.59(+1.05%)
Jul 25, 2012 56.98 57.71 56.03 56.32 240,576 -0.26(-0.46%)
Jul 24, 2012 57.59 57.70 55.55 56.58 457,724 -0.97(-1.68%)
Jul 23, 2012 55.82 58.07 55.72 57.55 454,145 +0.36(+0.64%)
Jul 20, 2012 57.31 58.08 57.13 57.18 237,555 -0.65(-1.13%)
Jul 19, 2012 58.83 59.29 57.60 57.83 322,433 -0.88(-1.50%)
Jul 18, 2012 56.72 59.75 56.62 58.71 447,993 +1.82(+3.20%)
Jul 17, 2012 56.91 57.59 55.82 56.90 230,143 +0.31(+0.54%)
Jul 16, 2012 56.21 56.85 55.61 56.59 767,594 +0.10(+0.17%)
Jul 13, 2012 55.92 56.98 55.92 56.49 233,417 +0.69(+1.23%)
Jul 12, 2012 55.10 56.40 54.36 55.81 502,295 +0.37(+0.67%)
Jul 11, 2012 55.42 56.06 55.04 55.43 439,528 +0.19(+0.35%)
Jul 10, 2012 57.67 57.98 54.98 55.24 370,978 -1.47(-2.59%)
Jul 09, 2012 57.02 57.32 56.23 56.71 507,163 -0.52(-0.90%)
Jul 06, 2012 56.95 57.71 56.84 57.23 424,191 -0.79(-1.37%)
Jul 05, 2012 56.78 58.67 56.54 58.02 622,505 +1.07(+1.88%)
Jul 03, 2012 56.31 57.27 55.39 56.95 420,103 +0.64(+1.14%)
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.