Stock Quote

Acuity Brands Inc (NY: AYI )

206.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 204.73 208.42 203.31 207.23 603,183 +2.38(+1.16%)
Jan 30, 2017 204.85 204.92 199.65 204.85 1,131,893 -0.51(-0.25%)
Jan 27, 2017 208.52 212.00 203.31 205.36 2,340,755 -6.66(-3.14%)
Jan 26, 2017 210.94 213.21 210.21 212.02 770,023 +1.30(+0.62%)
Jan 25, 2017 211.00 212.30 208.53 210.72 705,121 +1.82(+0.87%)
Jan 24, 2017 208.00 210.35 207.02 208.90 617,738 +1.53(+0.74%)
Jan 23, 2017 207.18 208.91 205.94 207.37 496,831 -0.49(-0.24%)
Jan 20, 2017 208.80 209.98 206.83 207.86 537,763 +1.41(+0.68%)
Jan 19, 2017 206.08 207.00 202.80 206.45 746,466 +0.17(+0.08%)
Jan 18, 2017 210.13 210.91 205.93 206.28 946,732 -4.47(-2.12%)
Jan 17, 2017 214.22 214.22 208.86 210.75 1,169,856 -4.43(-2.06%)
Jan 13, 2017 215.18 215.18 215.18 0 +0.20(+0.09%)
Jan 12, 2017 209.98 215.77 208.00 214.98 898,192 +4.66(+2.22%)
Jan 11, 2017 208.26 210.32 207.38 210.32 717,449 +1.38(+0.66%)
Jan 10, 2017 206.85 210.56 206.03 208.94 1,698,207 +6.43(+3.18%)
Jan 09, 2017 208.34 212.69 193.06 202.51 4,742,512 -34.85(-14.68%)
Jan 06, 2017 239.43 241.02 236.42 237.36 611,138 -1.31(-0.55%)
Jan 05, 2017 239.86 241.60 235.44 238.67 433,228 -1.26(-0.53%)
Jan 04, 2017 234.25 241.35 234.25 239.93 764,672 +5.74(+2.45%)
Jan 03, 2017 232.89 237.76 230.96 234.19 689,804 +3.33(+1.44%)
Dec 30, 2016 230.86 230.86 230.86 0 -1.93(-0.83%)
Dec 29, 2016 230.00 232.84 229.32 232.79 321,491 +1.99(+0.86%)
Dec 28, 2016 236.43 236.81 230.47 230.80 311,028 -4.79(-2.03%)
Dec 27, 2016 235.01 236.42 234.26 235.59 220,539 +0.67(+0.29%)
Dec 23, 2016 234.92 234.92 234.92 0 +2.62(+1.13%)
Dec 22, 2016 230.21 234.66 230.21 232.30 491,793 +1.96(+0.85%)
Dec 21, 2016 230.86 233.01 228.07 230.34 918,780 -1.38(-0.60%)
Dec 20, 2016 241.54 241.54 229.36 231.72 1,039,145 -13.85(-5.64%)
Dec 19, 2016 248.00 249.15 244.37 245.57 358,236 -2.59(-1.04%)
Dec 16, 2016 244.03 249.72 244.03 248.16 603,677 +4.33(+1.78%)
Dec 15, 2016 243.27 246.31 243.27 243.83 345,018 -0.28(-0.11%)
Dec 14, 2016 248.88 250.14 243.90 244.11 379,995 -5.23(-2.10%)
Dec 13, 2016 247.65 249.89 246.94 249.34 337,672 +1.02(+0.41%)
Dec 12, 2016 247.84 248.92 245.00 248.32 512,742 -0.51(-0.20%)
Dec 09, 2016 246.18 251.78 245.68 248.83 500,685 +2.06(+0.83%)
Dec 08, 2016 250.49 252.17 246.48 246.77 561,627 -7.49(-2.95%)
Dec 07, 2016 251.90 254.55 249.64 254.26 387,281 +2.41(+0.96%)
Dec 06, 2016 252.73 253.72 250.49 251.85 305,271 -0.47(-0.19%)
Dec 05, 2016 250.68 253.53 250.03 252.32 457,151 +2.33(+0.93%)
Dec 02, 2016 251.73 251.75 249.69 249.99 507,750 -1.47(-0.58%)
Dec 01, 2016 252.00 255.45 250.13 251.46 339,660 +0.05(+0.02%)
Nov 30, 2016 252.98 253.97 251.00 251.41 376,313 -0.75(-0.30%)
Nov 29, 2016 250.77 253.80 250.77 252.16 427,663 +1.38(+0.55%)
Nov 28, 2016 255.85 256.81 249.43 250.78 446,339 -6.75(-2.62%)
Nov 25, 2016 255.00 257.94 254.66 257.53 159,233 +2.75(+1.08%)
Nov 23, 2016 254.78 254.78 254.78 0 +1.15(+0.45%)
Nov 22, 2016 253.11 253.91 248.61 253.63 444,228 +2.08(+0.83%)
Nov 21, 2016 249.90 251.86 248.99 251.55 428,961 +2.59(+1.04%)
Nov 18, 2016 251.13 252.34 246.92 248.96 407,038 -2.77(-1.10%)
Nov 17, 2016 257.02 257.97 251.20 251.73 315,450 -4.80(-1.87%)
Nov 16, 2016 257.27 261.43 254.43 256.53 607,441 -2.12(-0.82%)
Nov 15, 2016 256.37 259.46 254.21 258.65 639,295 +2.47(+0.96%)
Nov 14, 2016 254.00 257.35 252.53 256.18 692,300 +2.62(+1.03%)
Nov 11, 2016 253.45 254.91 249.15 253.56 676,129 -1.38(-0.54%)
Nov 10, 2016 242.44 258.33 242.44 254.94 1,195,500 +13.29(+5.50%)
Nov 09, 2016 228.07 244.74 228.07 241.65 944,031 +10.54(+4.56%)
Nov 08, 2016 225.32 232.70 224.43 231.11 420,099 +4.46(+1.97%)
Nov 07, 2016 231.27 233.00 225.61 226.65 472,254 +0.33(+0.15%)
Nov 04, 2016 220.48 227.56 220.15 226.32 579,085 +7.09(+3.23%)
Nov 03, 2016 218.16 220.55 216.89 219.23 376,161 +1.86(+0.86%)
Nov 02, 2016 220.00 222.68 217.29 217.37 394,514 -3.23(-1.46%)
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.