Skip to main content

Acuity Brands Inc (NY: AYI )

271.99 +4.08 (+1.52%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 98.64 99.33 91.83 94.43 1,358,047 +6.32(+7.18%)
Jun 29, 2020 85.07 88.72 84.20 88.11 604,014 +4.81(+5.78%)
Jun 26, 2020 85.67 86.62 82.50 83.30 1,187,995 -2.34(-2.73%)
Jun 25, 2020 83.50 85.83 82.38 85.64 823,174 +1.00(+1.18%)
Jun 24, 2020 88.62 88.62 84.47 84.64 600,956 -4.66(-5.21%)
Jun 23, 2020 89.52 90.15 87.95 89.30 689,462 +1.19(+1.35%)
Jun 22, 2020 88.26 88.94 86.00 88.10 673,760 -1.14(-1.28%)
Jun 19, 2020 91.94 91.94 87.75 89.25 600,992 -1.06(-1.17%)
Jun 18, 2020 92.96 93.84 89.67 90.30 757,151 -3.95(-4.19%)
Jun 17, 2020 95.16 95.90 93.84 94.25 254,666 -0.52(-0.55%)
Jun 16, 2020 95.67 96.99 93.45 94.77 937,549 -1.61(-1.67%)
Jun 15, 2020 91.99 97.53 91.91 96.38 349,519 +0.01(+0.01%)
Jun 12, 2020 97.18 97.91 93.01 96.37 706,835 +3.82(+4.12%)
Jun 11, 2020 94.54 96.57 92.33 92.55 576,673 -7.98(-7.94%)
Jun 10, 2020 106.63 107.39 99.48 100.53 1,036,394 -8.53(-7.82%)
Jun 09, 2020 109.49 110.28 106.33 109.06 617,374 -4.20(-3.71%)
Jun 08, 2020 113.43 115.85 110.82 113.27 768,699 +6.63(+6.22%)
Jun 05, 2020 104.53 109.05 103.99 106.64 901,590 +8.25(+8.38%)
Jun 04, 2020 94.83 98.58 94.25 98.39 1,255,939 +3.07(+3.22%)
Jun 03, 2020 94.56 96.30 94.00 95.32 485,575 +3.31(+3.60%)
Jun 02, 2020 92.05 93.89 90.86 92.01 527,756 +1.18(+1.30%)
Jun 01, 2020 85.43 91.35 84.73 90.82 819,720 +5.85(+6.88%)
May 29, 2020 86.53 86.53 84.18 84.98 3,052,614 -2.67(-3.05%)
May 28, 2020 93.46 93.70 87.55 87.65 568,666 -5.38(-5.78%)
May 27, 2020 91.45 93.90 90.75 93.02 635,509 +4.30(+4.85%)
May 26, 2020 87.51 90.51 86.42 88.72 706,322 +5.10(+6.10%)
May 22, 2020 83.73 83.94 81.72 83.62 362,339 +0.46(+0.56%)
May 21, 2020 83.10 83.74 81.72 83.16 449,963 +0.06(+0.07%)
May 20, 2020 81.15 83.72 80.58 83.10 495,312 +3.66(+4.61%)
May 19, 2020 82.98 83.59 79.29 79.44 484,563 -4.37(-5.21%)
May 18, 2020 80.08 84.53 79.51 83.81 552,154 +7.53(+9.87%)
May 15, 2020 74.45 77.30 74.14 76.29 448,108 +1.08(+1.43%)
May 14, 2020 71.25 75.34 69.59 75.21 605,182 +1.74(+2.36%)
May 13, 2020 76.34 76.39 71.87 73.47 748,964 -3.91(-5.05%)
May 12, 2020 80.46 81.17 77.33 77.38 509,208 -2.39(-2.99%)
May 11, 2020 83.61 83.61 79.47 79.77 602,255 -5.04(-5.94%)
May 08, 2020 85.19 85.56 83.94 84.81 446,283 +1.34(+1.61%)
May 07, 2020 83.38 84.79 82.62 83.47 351,270 +1.82(+2.24%)
May 06, 2020 82.65 82.87 80.29 81.64 463,608 -0.92(-1.11%)
May 05, 2020 82.97 86.20 82.08 82.56 358,743 +1.52(+1.87%)
May 04, 2020 80.13 81.79 78.16 81.04 476,798 -0.18(-0.22%)
May 01, 2020 83.50 84.41 79.29 81.22 466,458 -4.19(-4.91%)
Apr 30, 2020 86.99 87.69 84.60 85.41 761,079 -3.06(-3.46%)
Apr 29, 2020 86.29 90.64 85.72 88.47 631,435 +4.18(+4.96%)
Apr 28, 2020 86.24 87.50 83.79 84.29 607,729 -0.04(-0.05%)
Apr 27, 2020 82.98 85.50 82.53 84.32 470,956 +2.12(+2.58%)
Apr 24, 2020 82.34 83.05 80.38 82.20 298,570 +0.76(+0.93%)
Apr 23, 2020 81.63 83.59 81.08 81.44 436,372 +0.54(+0.67%)
Apr 22, 2020 83.04 83.47 80.22 80.90 338,400 -0.07(-0.09%)
Apr 21, 2020 79.23 82.36 78.42 80.97 493,499 -0.53(-0.65%)
Apr 20, 2020 83.19 84.46 81.20 81.50 252,555 -3.68(-4.32%)
Apr 17, 2020 83.31 85.78 83.07 85.18 299,482 +5.18(+6.47%)
Apr 16, 2020 82.27 82.55 78.78 80.00 337,893 -2.33(-2.83%)
Apr 15, 2020 84.57 84.85 81.30 82.33 270,678 -5.48(-6.24%)
Apr 14, 2020 89.24 90.70 87.37 87.81 223,350 +1.15(+1.33%)
Apr 13, 2020 89.98 91.15 84.98 86.66 184,171 -4.09(-4.50%)
Apr 09, 2020 89.97 93.78 89.34 90.74 294,669 +2.43(+2.75%)
Apr 08, 2020 86.17 88.84 85.45 88.31 256,662 +3.05(+3.58%)
Apr 07, 2020 86.43 89.24 84.52 85.26 499,247 +3.10(+3.78%)
Apr 06, 2020 77.83 82.65 77.25 82.15 380,587 +8.20(+11.09%)
Apr 03, 2020 74.82 78.11 71.72 73.95 476,628 -1.62(-2.15%)
Apr 02, 2020 81.20 85.23 74.43 75.58 654,730 -3.92(-4.93%)
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.