Skip to main content

Acuity Brands Inc (NY: AYI )

267.91 +2.98 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 36.18 37.93 34.89 37.93 482,030 +2.05(+5.72%)
Sep 29, 2008 37.30 37.30 34.54 35.88 584,468 -2.18(-5.73%)
Sep 26, 2008 37.31 38.15 36.73 38.06 0 +0.02(+0.05%)
Sep 25, 2008 37.03 38.52 36.91 38.04 399,545 +1.21(+3.28%)
Sep 24, 2008 36.90 37.75 35.89 36.83 738,275 -0.08(-0.22%)
Sep 23, 2008 38.43 38.43 36.72 36.91 575,525 -1.58(-4.11%)
Sep 22, 2008 40.42 40.58 38.39 38.50 504,728 -2.49(-6.07%)
Sep 19, 2008 39.79 41.96 38.59 40.98 0 +2.28(+5.89%)
Sep 18, 2008 35.86 39.49 34.79 38.70 1,772,791 +3.37(+9.54%)
Sep 17, 2008 36.32 36.82 35.29 35.33 1,425,030 -1.64(-4.45%)
Sep 16, 2008 35.53 38.02 35.53 36.98 898,980 +0.35(+0.94%)
Sep 15, 2008 37.09 38.02 36.49 36.63 485,347 -1.93(-5.02%)
Sep 12, 2008 37.70 38.57 37.28 38.57 458,266 +0.52(+1.36%)
Sep 11, 2008 37.81 38.05 36.36 38.05 362,195 -0.20(-0.52%)
Sep 10, 2008 37.58 38.62 37.46 38.25 526,426 +1.20(+3.24%)
Sep 09, 2008 39.83 40.43 37.05 37.05 699,675 -2.62(-6.59%)
Sep 08, 2008 39.60 40.42 38.95 39.67 399,749 +1.23(+3.19%)
Sep 05, 2008 37.06 38.86 36.61 38.44 0 +1.28(+3.45%)
Sep 04, 2008 38.82 39.16 36.71 37.16 428,859 -2.02(-5.15%)
Sep 03, 2008 39.18 40.00 38.85 39.18 277,281 -0.14(-0.35%)
Sep 02, 2008 40.09 40.74 38.87 39.31 324,575 -0.21(-0.53%)
Aug 29, 2008 39.81 39.96 38.80 39.52 294,422 -0.62(-1.54%)
Aug 28, 2008 39.20 40.19 38.92 40.14 329,765 +1.12(+2.86%)
Aug 27, 2008 38.03 39.42 37.93 39.02 276,552 +0.92(+2.41%)
Aug 26, 2008 38.60 39.10 37.89 38.10 423,217 -0.59(-1.53%)
Aug 25, 2008 39.47 39.47 38.56 38.70 228,048 -0.84(-2.11%)
Aug 22, 2008 38.37 39.67 38.37 39.53 249,701 +1.41(+3.69%)
Aug 21, 2008 37.98 38.50 37.42 38.12 311,056 -0.25(-0.66%)
Aug 20, 2008 38.01 38.79 36.82 38.38 693,570 +0.44(+1.15%)
Aug 19, 2008 38.86 38.88 37.25 37.94 455,529 -1.04(-2.68%)
Aug 18, 2008 40.26 40.26 38.58 38.99 514,169 -0.53(-1.33%)
Aug 15, 2008 40.03 40.45 39.19 39.51 0 -0.18(-0.46%)
Aug 14, 2008 40.38 41.08 39.54 39.69 906,707 -1.17(-2.87%)
Aug 13, 2008 40.04 41.27 39.52 40.87 530,883 +0.74(+1.83%)
Aug 12, 2008 41.64 41.80 39.94 40.13 467,618 -1.55(-3.73%)
Aug 11, 2008 39.80 42.12 39.30 41.68 578,013 +1.81(+4.53%)
Aug 08, 2008 38.44 40.06 38.40 39.88 612,504 +1.41(+3.66%)
Aug 07, 2008 38.60 38.90 38.29 38.47 674,456 -0.56(-1.44%)
Aug 06, 2008 38.24 39.19 38.02 39.03 377,673 +0.76(+1.99%)
Aug 05, 2008 37.09 38.34 37.01 38.27 426,231 +1.72(+4.70%)
Aug 04, 2008 37.15 37.92 36.16 36.55 479,701 -1.28(-3.39%)
Aug 01, 2008 37.40 38.53 36.47 37.83 500,083 +0.72(+1.93%)
Jul 31, 2008 37.68 38.45 36.97 37.11 689,926 -0.88(-2.32%)
Jul 30, 2008 38.05 38.98 37.55 38.00 607,433 +0.11(+0.29%)
Jul 29, 2008 37.89 38.41 36.74 37.89 677,357 +1.04(+2.84%)
Jul 28, 2008 37.66 37.68 36.76 36.84 613,811 -0.87(-2.31%)
Jul 25, 2008 38.08 38.39 37.40 37.71 936,056 -0.07(-0.19%)
Jul 24, 2008 38.81 38.97 37.62 37.79 576,184 -0.74(-1.91%)
Jul 23, 2008 38.29 39.29 37.80 38.52 848,697 +0.52(+1.36%)
Jul 22, 2008 36.58 38.10 36.34 38.01 489,015 +1.32(+3.59%)
Jul 21, 2008 36.36 36.86 36.25 36.69 469,878 +0.39(+1.08%)
Jul 18, 2008 36.35 37.20 36.05 36.30 614,359 -0.31(-0.84%)
Jul 17, 2008 35.82 37.01 35.44 36.61 762,428 +0.74(+2.05%)
Jul 16, 2008 34.89 35.93 34.47 35.87 603,526 +1.06(+3.05%)
Jul 15, 2008 34.87 35.58 33.88 34.81 953,168 -0.53(-1.49%)
Jul 14, 2008 34.38 35.71 34.38 35.33 1,003,398 +1.17(+3.43%)
Jul 11, 2008 35.03 35.42 33.51 34.16 1,009,443 -1.25(-3.54%)
Jul 10, 2008 34.52 36.08 34.52 35.42 831,074 +0.94(+2.74%)
Jul 09, 2008 35.53 35.91 34.44 34.47 1,005,544 -1.06(-2.99%)
Jul 08, 2008 34.94 35.89 34.37 35.53 1,992,664 +0.54(+1.53%)
Jul 07, 2008 36.30 36.75 33.58 35.00 2,655,393 -1.38(-3.80%)
Jul 04, 2008 35.63 37.12 35.05 36.38 1,603,452 +0.00(+0.00%)
Jul 03, 2008 35.63 37.12 35.05 36.38 1,603,452 -0.49(-1.33%)
Jul 02, 2008 39.25 41.69 36.48 36.87 4,725,850 -6.46(-14.91%)
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.