Acuity Brands Inc (NY: AYI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	87.04	87.74	84.65	85.46	760,638	-3.06(-3.46%)
Apr 29, 2020	86.34	90.69	85.77	88.52	631,070	+4.18(+4.96%)
Apr 28, 2020	86.29	87.55	83.84	84.33	607,377	-0.04(-0.05%)
Apr 27, 2020	83.03	85.55	82.58	84.37	470,683	+2.12(+2.58%)
Apr 24, 2020	82.39	83.10	80.43	82.25	298,397	+0.76(+0.93%)
Apr 23, 2020	81.68	83.64	81.13	81.49	436,120	+0.54(+0.67%)
Apr 22, 2020	83.09	83.51	80.27	80.95	338,204	-0.07(-0.09%)
Apr 21, 2020	79.27	82.41	78.46	81.02	493,213	-0.53(-0.65%)
Apr 20, 2020	83.24	84.51	81.24	81.55	252,409	-3.68(-4.32%)
Apr 17, 2020	83.36	85.83	83.12	85.23	299,309	+5.18(+6.47%)
Apr 16, 2020	82.32	82.60	78.83	80.05	337,697	-2.33(-2.83%)
Apr 15, 2020	84.62	84.90	81.35	82.38	270,521	-5.48(-6.24%)
Apr 14, 2020	89.29	90.76	87.43	87.86	223,221	+1.15(+1.33%)
Apr 13, 2020	90.04	91.20	85.03	86.71	184,064	-4.09(-4.50%)
Apr 09, 2020	90.03	93.83	89.39	90.80	294,498	+2.43(+2.75%)
Apr 08, 2020	86.22	88.89	85.50	88.36	256,513	+3.05(+3.58%)
Apr 07, 2020	86.48	89.29	84.57	85.31	498,958	+3.10(+3.78%)
Apr 06, 2020	77.88	82.70	77.29	82.20	380,366	+8.21(+11.09%)
Apr 03, 2020	74.86	78.15	71.76	73.99	476,352	-1.63(-2.15%)
Apr 02, 2020	81.25	85.28	74.47	75.62	654,351	-3.92(-4.93%)
Apr 01, 2020	80.16	82.75	77.93	79.54	428,433	-4.87(-5.77%)
Mar 31, 2020	83.77	85.52	81.61	84.41	554,009	-0.10(-0.12%)
Mar 30, 2020	81.41	85.13	78.47	84.51	487,781	+2.90(+3.55%)
Mar 27, 2020	81.84	84.63	79.68	81.61	607,161	-2.78(-3.29%)
Mar 26, 2020	80.31	85.08	78.15	84.39	489,311	+4.40(+5.51%)
Mar 25, 2020	82.54	84.93	77.02	79.99	597,459	-2.82(-3.40%)
Mar 24, 2020	74.23	83.13	71.68	82.80	394,555	+12.76(+18.22%)
Mar 23, 2020	74.44	75.11	67.85	70.04	473,783	-5.37(-7.12%)
Mar 20, 2020	77.63	79.60	72.89	75.41	613,453	-1.01(-1.32%)
Mar 19, 2020	71.68	77.38	69.11	76.42	630,374	+3.95(+5.45%)
Mar 18, 2020	82.95	84.05	66.48	72.47	663,339	-15.86(-17.96%)
Mar 17, 2020	84.47	90.90	77.50	88.33	793,510	+5.24(+6.31%)
Mar 16, 2020	85.76	88.13	81.44	83.09	712,028	-11.19(-11.87%)
Mar 13, 2020	91.44	94.28	84.35	94.28	469,959	+7.56(+8.71%)
Mar 12, 2020	89.84	89.84	82.46	86.73	531,176	-9.28(-9.67%)
Mar 11, 2020	99.37	100.14	94.36	96.01	480,454	-5.86(-5.76%)
Mar 10, 2020	100.85	101.99	96.35	101.87	563,878	+4.66(+4.79%)
Mar 09, 2020	94.77	98.85	92.24	97.21	777,059	-4.34(-4.27%)
Mar 06, 2020	97.03	101.79	96.26	101.55	696,059	+2.50(+2.53%)
Mar 05, 2020	99.99	100.82	97.88	99.04	430,539	-4.10(-3.97%)
Mar 04, 2020	99.83	103.29	98.93	103.14	394,982	+4.79(+4.87%)
Mar 03, 2020	101.16	102.16	97.14	98.35	392,439	-2.74(-2.71%)
Mar 02, 2020	101.92	101.92	98.61	101.09	555,577	-0.27(-0.26%)
Feb 28, 2020	95.21	101.61	94.78	101.36	881,160	+3.06(+3.12%)
Feb 27, 2020	101.05	102.78	98.21	98.29	354,541	-5.56(-5.35%)
Feb 26, 2020	106.66	107.61	103.33	103.85	447,030	-1.93(-1.83%)
Feb 25, 2020	111.94	112.18	105.52	105.78	507,663	-5.39(-4.85%)
Feb 24, 2020	111.21	112.34	109.85	111.17	472,840	-2.84(-2.49%)
Feb 21, 2020	113.72	114.70	113.24	114.01	546,273	-0.15(-0.13%)
Feb 20, 2020	113.88	115.35	113.85	114.16	316,288	-0.30(-0.26%)
Feb 19, 2020	115.75	116.08	113.91	114.45	253,188	-0.45(-0.39%)
Feb 18, 2020	114.97	115.38	113.64	114.91	242,079	-0.29(-0.25%)
Feb 14, 2020	117.10	117.10	112.93	115.19	369,188	-1.36(-1.17%)
Feb 13, 2020	116.83	117.50	115.78	116.55	307,142	-0.92(-0.78%)
Feb 12, 2020	118.28	119.40	117.07	117.47	307,883	+0.34(+0.29%)
Feb 11, 2020	117.39	119.71	117.07	117.12	287,505	+0.39(+0.34%)
Feb 10, 2020	116.05	116.78	115.74	116.73	285,781	+0.75(+0.65%)
Feb 07, 2020	118.25	118.63	115.89	115.98	214,429	-2.82(-2.37%)
Feb 06, 2020	121.42	121.58	118.73	118.80	278,641	-1.97(-1.63%)
Feb 05, 2020	121.19	121.95	120.04	120.77	329,282	+1.76(+1.48%)
Feb 04, 2020	119.87	120.83	118.78	119.01	244,245	+1.85(+1.58%)