Acuity Brands Inc (NY: AYI )

103.85 USD -2.40 (-2.26%)
Official Closing Price Updated: 6:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 106.44 107.74 103.40 103.85 1,083,800 -2.40(-2.26%)
Sep 17, 2020 104.98 106.82 100.97 106.25 604,423 -0.63(-0.59%)
Sep 16, 2020 103.51 107.89 103.51 106.88 463,925 +1.78(+1.69%)
Sep 15, 2020 104.98 105.63 102.86 105.10 376,155 +0.59(+0.56%)
Sep 14, 2020 105.36 106.20 104.39 104.51 335,744 +0.07(+0.07%)
Sep 11, 2020 104.74 106.21 104.29 104.44 370,600 +0.03(+0.03%)
Sep 10, 2020 106.82 107.66 104.04 104.41 354,472 -1.79(-1.69%)
Sep 09, 2020 105.63 106.76 105.08 106.20 374,744 +0.93(+0.88%)
Sep 08, 2020 107.24 107.84 105.25 105.27 328,431 -3.07(-2.83%)
Sep 04, 2020 110.21 110.21 107.38 108.34 219,000 +0.31(+0.29%)
Sep 03, 2020 110.44 111.55 107.39 108.03 261,574 -2.88(-2.60%)
Sep 02, 2020 108.96 111.30 107.06 110.91 287,113 +1.95(+1.79%)
Sep 01, 2020 108.63 109.25 107.57 108.96 337,517 -0.33(-0.30%)
Aug 31, 2020 110.30 111.30 109.10 109.29 374,476 -1.65(-1.49%)
Aug 28, 2020 111.22 111.22 109.65 110.94 154,700 +0.39(+0.35%)
Aug 27, 2020 111.27 112.21 109.47 110.55 205,177 -0.48(-0.43%)
Aug 26, 2020 109.88 111.91 109.25 111.03 243,489 +0.87(+0.79%)
Aug 25, 2020 112.07 112.15 109.46 110.16 285,112 -1.14(-1.02%)
Aug 24, 2020 109.70 111.56 108.98 111.30 382,796 +2.46(+2.26%)
Aug 21, 2020 108.65 109.83 108.24 108.84 154,700 -0.41(-0.38%)
Aug 20, 2020 109.45 111.01 108.59 109.25 261,982 -1.56(-1.41%)
Aug 19, 2020 111.08 112.14 110.59 110.81 542,666 -0.29(-0.26%)
Aug 18, 2020 111.00 111.77 109.83 111.10 475,072 +0.42(+0.38%)
Aug 17, 2020 109.35 111.16 107.84 110.68 1,056,984 +1.64(+1.50%)
Aug 14, 2020 107.13 109.79 107.13 109.04 164,700 +0.61(+0.56%)
Aug 13, 2020 108.40 109.02 107.62 108.43 182,731 -0.17(-0.16%)
Aug 12, 2020 110.97 111.58 107.38 108.60 350,696 -1.25(-1.14%)
Aug 11, 2020 109.06 111.82 108.49 109.85 482,189 +2.64(+2.46%)
Aug 10, 2020 105.33 108.25 105.33 107.21 418,000 +1.94(+1.84%)
Aug 07, 2020 102.32 105.32 102.32 105.27 425,100 +2.85(+2.78%)
Aug 06, 2020 102.89 103.70 101.60 102.42 300,555 -0.81(-0.78%)
Aug 05, 2020 100.70 104.29 100.54 103.23 409,069 +3.05(+3.04%)
Aug 04, 2020 99.52 100.90 98.71 100.18 404,663 +0.91(+0.92%)
Aug 03, 2020 99.46 101.04 98.01 99.27 561,542 +0.17(+0.17%)
Jul 31, 2020 100.30 100.61 97.89 99.10 889,300 -1.94(-1.92%)
Jul 30, 2020 100.67 101.73 99.41 101.04 293,318 -1.63(-1.59%)
Jul 29, 2020 100.83 103.03 100.83 102.67 309,689 +2.34(+2.33%)
Jul 28, 2020 101.97 102.99 100.14 100.33 315,385 -2.49(-2.42%)
Jul 27, 2020 101.41 103.58 100.31 102.82 346,126 +1.31(+1.29%)
Jul 24, 2020 102.59 103.08 101.14 101.51 361,900 -1.00(-0.98%)
Jul 23, 2020 101.40 103.92 101.40 102.51 434,873 +0.39(+0.38%)
Jul 22, 2020 100.49 102.24 100.49 102.12 487,106 +1.41(+1.40%)
Jul 21, 2020 101.21 103.32 100.35 100.71 549,456 +0.47(+0.47%)
Jul 20, 2020 99.53 101.41 99.46 100.24 936,501 +0.12(+0.12%)
Jul 17, 2020 99.73 100.99 99.39 100.12 976,100 +1.03(+1.04%)
Jul 16, 2020 96.99 99.55 96.72 99.09 991,534 +1.09(+1.11%)
Jul 15, 2020 94.52 98.47 94.19 98.00 798,070 +6.29(+6.86%)
Jul 14, 2020 87.85 91.88 87.12 91.71 449,183 +3.31(+3.74%)
Jul 13, 2020 90.37 90.37 87.14 88.40 615,625 -1.02(-1.14%)
Jul 10, 2020 88.67 90.46 88.54 89.42 318,400 +0.56(+0.63%)
Jul 09, 2020 91.94 92.12 88.35 88.86 513,685 -3.10(-3.37%)
Jul 08, 2020 91.01 92.43 90.57 91.96 620,373 +0.84(+0.92%)
Jul 07, 2020 93.02 93.36 90.83 91.12 865,037 -2.98(-3.17%)
Jul 06, 2020 91.72 94.30 90.78 94.10 1,475,021 +4.62(+5.16%)
Jul 02, 2020 94.24 95.74 89.22 89.48 799,400 -2.58(-2.80%)
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.