Acuity Brands Inc (NY: AYI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	155.00	157.09	152.89	153.96	701,877	-1.31(-0.84%)
Sep 27, 2018	156.25	156.76	153.92	155.27	481,115	-0.85(-0.55%)
Sep 26, 2018	158.90	159.23	155.83	156.12	371,738	-2.17(-1.37%)
Sep 25, 2018	160.29	160.29	157.61	158.30	386,168	-1.17(-0.73%)
Sep 24, 2018	160.47	160.61	156.80	159.46	475,736	-2.19(-1.36%)
Sep 21, 2018	159.98	169.44	159.98	161.66	1,743,461	+3.85(+2.44%)
Sep 20, 2018	155.66	158.27	154.33	157.81	677,909	+3.43(+2.22%)
Sep 19, 2018	156.79	157.68	153.80	154.38	452,610	-2.21(-1.41%)
Sep 18, 2018	154.89	156.70	153.33	156.59	411,454	+1.64(+1.06%)
Sep 17, 2018	156.01	157.15	153.60	154.96	474,641	-0.86(-0.55%)
Sep 14, 2018	154.57	158.66	154.31	155.82	859,222	+0.96(+0.62%)
Sep 13, 2018	152.10	156.62	152.10	154.86	652,434	+2.95(+1.94%)
Sep 12, 2018	149.75	155.09	145.75	151.91	1,599,183	-3.04(-1.96%)
Sep 11, 2018	151.92	155.90	151.39	154.95	514,551	+3.19(+2.10%)
Sep 10, 2018	154.04	155.20	149.47	151.75	539,557	-1.43(-0.93%)
Sep 07, 2018	152.48	158.01	152.15	153.18	777,640	+5.83(+3.95%)
Sep 06, 2018	149.27	149.89	146.91	147.36	320,184	-1.44(-0.97%)
Sep 05, 2018	147.00	149.28	146.83	148.80	390,535	+1.19(+0.80%)
Sep 04, 2018	149.32	149.53	146.77	147.61	344,161	-2.08(-1.39%)
Aug 31, 2018		149.69	149.69	149.69	0	+1.31(+0.88%)
Aug 30, 2018	149.63	149.69	146.91	148.38	476,920	-1.47(-0.98%)
Aug 29, 2018	149.26	149.87	147.42	149.84	453,600	+1.09(+0.73%)
Aug 28, 2018	150.33	152.05	148.39	148.76	716,652	-1.58(-1.05%)
Aug 27, 2018	147.15	151.24	146.42	150.33	599,882	+4.38(+3.00%)
Aug 24, 2018	144.93	146.33	143.84	145.96	302,131	+1.42(+0.98%)
Aug 23, 2018	145.19	145.19	143.49	144.54	445,947	-0.79(-0.55%)
Aug 22, 2018	144.53	145.54	142.69	145.33	345,049	+0.28(+0.20%)
Aug 21, 2018	142.58	146.04	142.48	145.04	527,244	+2.95(+2.07%)
Aug 20, 2018	140.97	142.60	140.29	142.10	426,072	+1.37(+0.97%)
Aug 17, 2018	139.32	140.94	138.58	140.73	461,519	+1.31(+0.94%)
Aug 16, 2018	137.56	140.15	137.34	139.41	604,199	+2.23(+1.63%)
Aug 15, 2018	134.23	137.58	133.14	137.18	518,574	+2.52(+1.87%)
Aug 14, 2018	133.61	135.71	133.29	134.66	296,776	+1.60(+1.20%)
Aug 13, 2018	133.30	134.55	132.06	133.07	268,120	+0.16(+0.12%)
Aug 10, 2018	131.94	133.62	130.81	132.91	223,203	+0.53(+0.40%)
Aug 09, 2018	131.68	133.34	131.64	132.38	247,513	+0.99(+0.75%)
Aug 08, 2018	134.09	134.09	130.43	131.39	379,407	-2.67(-1.99%)
Aug 07, 2018	135.24	135.31	133.59	134.07	324,632	-1.24(-0.92%)
Aug 06, 2018	133.62	135.57	133.60	135.31	369,298	+1.65(+1.23%)
Aug 03, 2018	133.44	135.50	132.57	133.66	371,666	+0.69(+0.52%)
Aug 02, 2018	132.03	134.41	131.31	132.97	401,417	+0.10(+0.07%)
Aug 01, 2018	135.76	136.43	132.81	132.87	459,085	-3.29(-2.42%)
Jul 31, 2018	133.85	137.91	133.24	136.16	722,929	+2.88(+2.16%)
Jul 30, 2018	131.43	135.45	131.43	133.28	775,330	+1.71(+1.30%)
Jul 27, 2018	131.09	131.79	130.31	131.57	437,422	+0.43(+0.33%)
Jul 26, 2018	130.03	132.11	129.10	131.14	394,359	+0.78(+0.60%)
Jul 25, 2018	128.29	130.51	127.24	130.35	406,073	+2.13(+1.66%)
Jul 24, 2018	128.83	130.40	127.68	128.23	434,945	+0.65(+0.51%)
Jul 23, 2018	127.62	129.14	126.44	127.58	312,407	-0.02(-0.02%)
Jul 20, 2018	130.63	130.75	127.42	127.60	548,372	-3.28(-2.51%)
Jul 19, 2018	130.36	131.71	129.09	130.88	640,480	+1.75(+1.36%)
Jul 18, 2018	126.90	129.76	126.90	129.13	604,851	+0.92(+0.72%)
Jul 17, 2018	128.68	130.37	127.31	128.21	588,631	-1.26(-0.98%)
Jul 16, 2018	130.88	131.62	128.20	129.47	719,842	-2.08(-1.58%)
Jul 13, 2018	129.34	132.57	128.60	131.56	827,693	+2.05(+1.59%)
Jul 12, 2018	131.13	131.27	128.63	129.50	686,952	-0.29(-0.23%)
Jul 11, 2018		131.22		129.80	1,470,876	+1.97(+1.54%)
Jul 10, 2018	125.71	128.05	124.95	127.83	862,972	+2.74(+2.19%)
Jul 09, 2018	126.54	126.54	124.67	125.09	826,392	-0.61(-0.48%)
Jul 06, 2018	123.52	126.27	122.52	125.70	1,395,750	+2.32(+1.88%)
Jul 05, 2018	130.66	131.11	122.85	123.38	2,475,530	-5.82(-4.51%)
Jul 03, 2018		129.20	129.20	129.20	0	+14.61(+12.75%)