Stock Quote

Acuity Brands Inc (NY: AYI )

200.08 USD -4.22 (-2.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.65 12.23 11.55 11.99 96,700 +0.44(+3.81%)
Oct 30, 2002 11.70 11.83 11.40 11.55 79,100 -0.05(-0.43%)
Oct 29, 2002 11.87 11.87 11.00 11.60 169,300 -0.28(-2.36%)
Oct 28, 2002 12.84 12.86 11.40 11.88 104,100 -0.86(-6.75%)
Oct 25, 2002 12.55 12.74 12.27 12.74 42,100 +0.09(+0.71%)
Oct 24, 2002 13.45 13.50 12.45 12.65 103,100 -0.43(-3.29%)
Oct 23, 2002 12.15 13.25 12.07 13.08 71,700 +1.23(+10.38%)
Oct 22, 2002 12.40 12.70 11.71 11.85 61,700 -0.50(-4.05%)
Oct 21, 2002 12.30 12.49 11.88 12.35 40,000 +0.10(+0.82%)
Oct 18, 2002 12.05 12.25 11.80 12.25 172,400 +0.20(+1.66%)
Oct 17, 2002 12.10 12.25 12.05 12.05 40,300 +0.05(+0.42%)
Oct 16, 2002 12.30 12.32 11.90 12.00 109,800 -0.40(-3.23%)
Oct 15, 2002 12.24 12.65 12.22 12.40 93,800 +0.16(+1.31%)
Oct 14, 2002 12.49 12.50 12.16 12.24 64,800 -0.27(-2.16%)
Oct 11, 2002 12.80 13.05 12.45 12.51 73,000 -0.38(-2.95%)
Oct 10, 2002 12.40 13.30 12.40 12.89 57,100 +0.24(+1.90%)
Oct 09, 2002 12.90 13.17 12.55 12.65 112,500 -0.35(-2.69%)
Oct 08, 2002 11.75 13.22 11.75 13.00 58,400 +1.05(+8.79%)
Oct 07, 2002 13.16 13.25 11.90 11.95 56,900 -1.16(-8.85%)
Oct 04, 2002 13.40 13.86 13.05 13.11 95,000 -0.39(-2.89%)
Oct 03, 2002 14.15 14.90 13.39 13.50 164,900 -0.17(-1.24%)
Oct 02, 2002 13.40 13.80 13.08 13.67 80,800 +0.07(+0.51%)
Oct 01, 2002 12.16 13.60 12.06 13.60 56,600 +1.34(+10.93%)
Sep 30, 2002 12.05 12.48 11.70 12.26 105,000 +0.11(+0.91%)
Sep 27, 2002 13.12 13.12 11.95 12.15 77,000 -0.97(-7.39%)
Sep 26, 2002 13.50 13.59 12.90 13.12 75,700 -0.38(-2.81%)
Sep 25, 2002 13.45 13.57 13.30 13.50 59,400 -0.03(-0.22%)
Sep 24, 2002 13.50 13.65 13.20 13.53 81,000 -0.07(-0.51%)
Sep 23, 2002 15.30 15.30 13.55 13.60 56,500 -1.75(-11.40%)
Sep 20, 2002 15.25 15.40 15.15 15.35 102,300 +0.30(+1.99%)
Sep 19, 2002 15.25 15.25 15.00 15.05 127,300 -0.24(-1.57%)
Sep 18, 2002 15.05 15.50 15.02 15.29 143,300 +0.09(+0.59%)
Sep 17, 2002 15.40 15.45 15.00 15.20 19,900 -0.08(-0.52%)
Sep 16, 2002 15.20 15.40 15.20 15.28 38,000 -0.02(-0.13%)
Sep 13, 2002 14.45 15.60 14.43 15.30 28,600 +0.91(+6.32%)
Sep 12, 2002 14.58 14.60 14.29 14.39 50,000 -0.09(-0.62%)
Sep 11, 2002 14.96 15.24 14.45 14.48 10,000 -0.38(-2.56%)
Sep 10, 2002 14.73 15.28 14.72 14.86 77,700 +0.03(+0.20%)
Sep 09, 2002 14.00 14.85 13.80 14.83 40,800 +0.90(+6.46%)
Sep 06, 2002 13.70 13.94 13.50 13.93 81,200 +0.20(+1.46%)
Sep 05, 2002 14.88 14.88 13.70 13.73 36,800 -1.18(-7.91%)
Sep 04, 2002 13.65 14.95 13.30 14.91 52,300 +1.21(+8.83%)
Sep 03, 2002 14.00 14.20 13.70 13.70 50,900 -0.30(-2.14%)
Aug 30, 2002 13.60 14.30 13.60 14.00 39,000 +0.30(+2.19%)
Aug 29, 2002 14.00 14.00 13.55 13.70 47,000 -0.25(-1.79%)
Aug 28, 2002 14.65 14.65 13.44 13.95 78,600 -0.80(-5.42%)
Aug 27, 2002 15.55 15.55 14.60 14.75 45,600 -0.80(-5.14%)
Aug 26, 2002 14.85 15.55 14.67 15.55 55,300 +0.60(+4.01%)
Aug 23, 2002 14.90 15.41 14.35 14.95 250,000 -0.05(-0.33%)
Aug 22, 2002 15.21 15.21 14.90 15.00 22,700 -0.28(-1.83%)
Aug 21, 2002 14.85 15.28 14.44 15.28 35,500 +0.41(+2.76%)
Aug 20, 2002 15.28 15.28 14.70 14.87 40,400 -0.29(-1.91%)
Aug 16, 2002 14.55 15.60 14.55 15.16 66,900 +0.51(+3.48%)
Aug 15, 2002 15.49 15.49 14.61 14.65 51,000 -0.84(-5.42%)
Aug 14, 2002 13.58 15.50 13.55 15.49 66,700 +1.92(+14.15%)
Aug 13, 2002 14.15 14.25 13.50 13.57 54,800 -0.68(-4.77%)
Aug 12, 2002 14.45 14.45 13.74 14.25 22,700 +0.65(+4.78%)
Aug 07, 2002 13.75 14.05 13.60 13.60 70,200 -0.05(-0.37%)
Aug 06, 2002 13.30 14.05 13.25 13.65 39,500 +0.45(+3.41%)
Aug 05, 2002 13.90 13.96 12.95 13.20 30,000 -0.75(-5.38%)
Aug 02, 2002 14.45 14.55 13.89 13.95 46,000 -0.50(-3.46%)
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.