Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuity Brands Inc (NY: AYI )

272.23 +0.24 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 184.75 196.78 184.25 196.74 848,882 +12.29(+6.67%)
Jan 28, 2016 190.58 191.94 183.43 184.44 559,781 -4.37(-2.32%)
Jan 27, 2016 188.17 192.26 187.43 188.81 310,357 -0.43(-0.23%)
Jan 26, 2016 188.97 191.54 188.40 189.24 558,694 +2.27(+1.22%)
Jan 25, 2016 193.16 193.62 186.75 186.97 380,555 -6.99(-3.60%)
Jan 22, 2016 194.20 197.55 192.13 193.96 524,542 +2.86(+1.50%)
Jan 21, 2016 196.50 197.42 190.19 191.10 590,558 -5.45(-2.77%)
Jan 20, 2016 197.44 199.52 191.29 196.55 729,307 -4.15(-2.07%)
Jan 19, 2016 199.08 201.51 197.20 200.70 754,440 +3.35(+1.70%)
Jan 15, 2016 197.39 197.35 197.35 197.35 637,223 -3.70(-1.84%)
Jan 14, 2016 193.78 202.83 193.73 201.05 551,406 +7.22(+3.72%)
Jan 13, 2016 204.34 204.58 193.00 193.84 678,690 -9.27(-4.56%)
Jan 12, 2016 202.85 204.45 199.70 203.10 618,689 +2.70(+1.35%)
Jan 11, 2016 212.58 214.31 197.85 200.40 1,119,183 -8.89(-4.25%)
Jan 08, 2016 216.59 218.82 198.68 209.29 1,986,324 -8.12(-3.73%)
Jan 07, 2016 219.62 223.01 216.58 217.41 629,897 -5.92(-2.65%)
Jan 06, 2016 226.57 227.28 220.05 223.33 562,826 -6.05(-2.64%)
Jan 05, 2016 226.51 231.04 226.07 229.38 367,253 +2.88(+1.27%)
Jan 04, 2016 224.89 226.51 221.75 226.51 508,959 -0.57(-0.25%)
Dec 31, 2015 228.25 227.08 227.08 227.08 275,929 -2.07(-0.90%)
Dec 30, 2015 229.36 231.84 228.28 229.15 249,731 -0.82(-0.36%)
Dec 29, 2015 234.31 234.95 226.21 229.97 526,526 -2.70(-1.16%)
Dec 28, 2015 232.42 234.21 231.23 232.68 495,402 -0.51(-0.22%)
Dec 24, 2015 233.43 233.18 233.18 233.18 130,139 -0.06(-0.02%)
Dec 23, 2015 232.78 234.22 231.18 233.24 303,963 +2.07(+0.90%)
Dec 22, 2015 228.40 231.39 226.99 231.17 539,029 +4.75(+2.10%)
Dec 21, 2015 226.76 233.10 225.59 226.42 606,225 +0.38(+0.17%)
Dec 18, 2015 226.18 228.19 225.11 226.04 1,299,402 +0.03(+0.01%)
Dec 17, 2015 228.58 229.53 225.06 226.01 275,602 -2.08(-0.91%)
Dec 16, 2015 227.63 229.07 225.64 228.09 481,330 +1.45(+0.64%)
Dec 15, 2015 227.42 227.76 224.99 226.64 308,652 +0.37(+0.16%)
Dec 14, 2015 227.03 228.51 223.26 226.28 447,848 -1.06(-0.47%)
Dec 11, 2015 224.36 230.13 224.36 227.33 460,766 +1.94(+0.86%)
Dec 10, 2015 223.64 227.49 221.83 225.39 397,861 +1.92(+0.86%)
Dec 09, 2015 223.70 226.85 222.43 223.47 503,375 -0.89(-0.40%)
Dec 08, 2015 218.98 225.08 217.56 224.36 393,360 +3.27(+1.48%)
Dec 07, 2015 219.94 221.94 218.04 221.09 253,549 +0.88(+0.40%)
Dec 04, 2015 219.19 220.95 217.15 220.21 540,615 +1.17(+0.53%)
Dec 03, 2015 223.74 224.82 217.40 219.04 355,276 -4.10(-1.84%)
Dec 02, 2015 225.84 226.92 223.07 223.14 255,266 -3.38(-1.49%)
Dec 01, 2015 225.50 227.02 224.94 226.52 223,749 +2.27(+1.01%)
Nov 30, 2015 226.59 227.69 223.61 224.25 361,657 -0.69(-0.31%)
Nov 27, 2015 223.96 225.32 222.82 224.94 138,540 +1.90(+0.85%)
Nov 25, 2015 221.24 223.03 223.03 223.03 201,799 +3.37(+1.53%)
Nov 24, 2015 220.48 222.40 218.02 219.66 368,881 -2.11(-0.95%)
Nov 23, 2015 219.60 222.65 219.50 221.77 230,895 +1.91(+0.87%)
Nov 20, 2015 218.93 220.95 218.26 219.85 218,726 +0.93(+0.43%)
Nov 19, 2015 219.63 219.63 216.59 218.92 326,050 +0.16(+0.08%)
Nov 18, 2015 210.38 219.36 208.88 218.76 465,126 +9.40(+4.49%)
Nov 17, 2015 212.61 212.61 208.67 209.36 320,734 -2.64(-1.25%)
Nov 16, 2015 205.44 212.69 204.95 212.00 474,856 +6.29(+3.06%)
Nov 13, 2015 202.24 208.45 201.75 205.70 334,911 +2.47(+1.21%)
Nov 12, 2015 204.06 206.66 201.85 203.24 310,902 -3.02(-1.46%)
Nov 11, 2015 206.72 207.66 204.86 206.26 232,707 +0.15(+0.07%)
Nov 10, 2015 205.74 206.99 202.92 206.11 279,745 +0.37(+0.18%)
Nov 09, 2015 203.97 206.53 202.02 205.74 472,072 +1.18(+0.58%)
Nov 06, 2015 208.34 208.75 203.15 204.56 657,267 -4.36(-2.09%)
Nov 05, 2015 210.76 210.98 208.40 208.92 322,620 -1.85(-0.88%)
Nov 04, 2015 208.38 210.76 206.69 210.76 530,760 +2.74(+1.32%)
Nov 03, 2015 211.74 211.74 207.78 208.03 537,943 -4.58(-2.16%)
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.