Stock Quote

Acuity Brands Inc (NY: AYI )

207.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 26.55 26.95 26.24 26.53 332,700 -0.02(-0.08%)
Oct 28, 2004 26.50 26.66 26.00 26.55 196,200 -0.17(-0.64%)
Oct 27, 2004 25.70 26.73 25.55 26.72 188,300 +0.87(+3.37%)
Oct 26, 2004 25.95 25.95 25.15 25.85 153,200 -0.03(-0.12%)
Oct 25, 2004 25.50 25.98 25.15 25.88 161,000 +0.36(+1.41%)
Oct 22, 2004 26.10 26.15 25.44 25.52 209,800 -0.91(-3.44%)
Oct 21, 2004 25.60 26.50 25.35 26.43 198,100 +0.77(+3.00%)
Oct 20, 2004 25.57 25.80 25.22 25.66 155,900 +0.09(+0.35%)
Oct 19, 2004 25.40 26.05 25.40 25.57 68,100 +0.28(+1.11%)
Oct 18, 2004 25.30 25.72 25.10 25.29 72,400 -0.14(-0.55%)
Oct 15, 2004 25.25 25.66 24.90 25.43 139,900 +0.15(+0.59%)
Oct 14, 2004 24.95 25.45 24.67 25.28 171,700 +0.13(+0.52%)
Oct 13, 2004 25.25 25.73 25.02 25.15 187,600 -0.37(-1.45%)
Oct 12, 2004 25.53 25.75 24.95 25.52 119,100 -0.23(-0.89%)
Oct 11, 2004 25.55 25.90 25.40 25.75 65,500 +0.33(+1.30%)
Oct 08, 2004 25.75 26.16 25.35 25.42 137,000 -0.58(-2.23%)
Oct 07, 2004 26.00 26.32 25.75 26.00 328,200 -0.85(-3.17%)
Oct 06, 2004 26.05 26.86 25.90 26.85 253,300 +0.55(+2.09%)
Oct 05, 2004 25.90 26.70 25.08 26.30 306,500 +1.01(+3.99%)
Oct 04, 2004 25.33 25.75 25.11 25.29 149,500 +0.21(+0.84%)
Oct 01, 2004 23.75 25.16 23.75 25.08 186,900 +1.31(+5.51%)
Sep 30, 2004 23.95 24.22 23.55 23.77 129,900 -0.17(-0.71%)
Sep 29, 2004 23.20 23.94 23.12 23.94 141,000 +0.59(+2.53%)
Sep 28, 2004 23.00 23.47 22.80 23.35 93,000 +0.20(+0.86%)
Sep 27, 2004 23.15 23.31 22.85 23.15 214,300 -0.25(-1.07%)
Sep 24, 2004 23.58 23.59 23.17 23.40 139,000 +0.02(+0.09%)
Sep 23, 2004 23.25 23.49 22.97 23.38 129,600 +0.36(+1.56%)
Sep 22, 2004 23.69 23.69 23.02 23.02 108,600 -0.87(-3.64%)
Sep 21, 2004 23.51 23.95 23.30 23.89 114,000 +0.51(+2.18%)
Sep 20, 2004 23.55 23.83 23.33 23.38 78,000 -0.32(-1.35%)
Sep 17, 2004 23.71 23.79 23.21 23.70 136,900 +0.05(+0.21%)
Sep 16, 2004 23.27 23.65 23.27 23.65 47,100 +0.40(+1.72%)
Sep 15, 2004 23.30 23.45 23.10 23.25 45,300 -0.40(-1.69%)
Sep 14, 2004 23.59 23.75 23.25 23.65 85,800 -0.19(-0.80%)
Sep 13, 2004 23.31 23.84 23.30 23.84 147,100 +0.53(+2.27%)
Sep 10, 2004 23.05 23.53 22.75 23.31 104,300 +0.32(+1.39%)
Sep 09, 2004 22.95 23.41 22.95 22.99 156,800 -0.03(-0.13%)
Sep 08, 2004 23.85 24.10 23.02 23.02 76,000 -0.93(-3.88%)
Sep 07, 2004 23.45 23.95 23.38 23.95 69,600 +0.50(+2.13%)
Sep 03, 2004 23.42 23.65 23.01 23.45 58,400 +0.07(+0.30%)
Sep 02, 2004 23.00 23.42 22.85 23.38 112,900 +0.28(+1.21%)
Sep 01, 2004 23.15 23.87 22.86 23.10 207,400 +0.09(+0.39%)
Aug 31, 2004 22.65 23.01 22.53 23.01 93,900 +0.28(+1.23%)
Aug 30, 2004 22.90 22.92 22.52 22.73 60,100 -0.42(-1.81%)
Aug 27, 2004 22.80 23.20 22.70 23.15 63,900 +0.31(+1.36%)
Aug 26, 2004 23.05 23.09 22.77 22.84 87,400 -0.24(-1.04%)
Aug 25, 2004 22.80 23.16 22.52 23.08 206,300 +0.25(+1.10%)
Aug 24, 2004 23.00 23.25 22.73 22.83 87,700 -0.02(-0.09%)
Aug 23, 2004 22.90 23.01 22.69 22.85 96,000 +0.07(+0.31%)
Aug 20, 2004 22.60 22.84 22.35 22.78 83,400 +0.33(+1.47%)
Aug 19, 2004 22.51 22.53 22.26 22.45 90,200 -0.16(-0.71%)
Aug 18, 2004 22.08 22.65 22.05 22.61 75,100 +0.54(+2.45%)
Aug 17, 2004 22.25 22.37 21.97 22.07 78,300 -0.04(-0.18%)
Aug 16, 2004 21.83 22.37 21.83 22.11 91,000 +0.28(+1.28%)
Aug 13, 2004 21.75 21.95 21.58 21.83 86,000 +0.15(+0.69%)
Aug 12, 2004 21.95 22.00 21.50 21.68 110,000 -0.67(-3.00%)
Aug 11, 2004 22.05 22.37 21.55 22.35 135,700 +0.21(+0.95%)
Aug 10, 2004 21.70 22.21 21.70 22.14 119,600 +0.52(+2.41%)
Aug 09, 2004 21.95 21.95 21.44 21.62 235,600 -0.29(-1.32%)
Aug 06, 2004 22.45 22.68 21.86 21.91 210,800 -1.05(-4.57%)
Aug 05, 2004 23.12 23.22 22.80 22.96 114,900 -0.24(-1.03%)
Aug 04, 2004 23.00 23.46 22.75 23.20 107,300 +0.05(+0.22%)
Aug 03, 2004 23.80 23.80 23.08 23.15 195,600 -0.57(-2.40%)
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.