Stock Quote

Acuity Brands Inc (NY: AYI )

208.90 USD -1.16 (-0.55%)
Streaming Delayed Price Updated: 11:35 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 32.56 32.56 31.39 31.66 378,670 -1.24(-3.77%)
Oct 29, 2009 32.19 33.08 32.00 32.90 296,029 +0.94(+2.94%)
Oct 28, 2009 33.12 33.41 31.92 31.96 370,737 -1.40(-4.20%)
Oct 27, 2009 33.66 34.09 33.25 33.36 210,260 -0.13(-0.39%)
Oct 26, 2009 33.97 34.68 33.30 33.49 239,287 -0.55(-1.62%)
Oct 23, 2009 34.46 34.54 33.96 34.04 429,202 -1.33(-3.76%)
Oct 22, 2009 34.55 35.59 34.13 35.37 290,428 +0.67(+1.93%)
Oct 21, 2009 34.82 35.90 34.68 34.70 259,479 -0.29(-0.83%)
Oct 20, 2009 34.68 35.09 34.65 34.99 281,079 -0.36(-1.02%)
Oct 19, 2009 34.96 35.83 34.89 35.35 320,835 +0.56(+1.61%)
Oct 16, 2009 34.17 34.91 33.95 34.79 547,061 +0.45(+1.31%)
Oct 15, 2009 34.04 34.47 33.87 34.34 504,128 +0.14(+0.41%)
Oct 14, 2009 34.72 35.13 34.11 34.20 818,856 -0.26(-0.75%)
Oct 13, 2009 34.64 34.88 34.20 34.46 544,899 -0.13(-0.38%)
Oct 12, 2009 34.91 35.20 34.51 34.59 596,723 -0.21(-0.60%)
Oct 09, 2009 35.22 35.60 34.70 34.80 709,557 -0.42(-1.19%)
Oct 08, 2009 36.09 36.26 35.04 35.22 1,012,467 +0.23(+0.66%)
Oct 07, 2009 33.90 36.93 33.90 34.99 1,572,354 +2.50(+7.69%)
Oct 06, 2009 31.88 33.39 31.87 32.49 595,645 +1.08(+3.44%)
Oct 05, 2009 31.22 31.45 30.65 31.41 471,886 +0.43(+1.39%)
Oct 02, 2009 30.77 31.29 30.56 30.98 227,060 -0.18(-0.58%)
Oct 01, 2009 32.13 32.30 31.12 31.16 438,575 -1.05(-3.26%)
Sep 30, 2009 32.84 33.02 31.70 32.21 310,576 -0.66(-2.01%)
Sep 29, 2009 32.97 33.18 32.63 32.87 144,606 -0.12(-0.36%)
Sep 28, 2009 32.47 33.25 32.42 32.99 131,390 +0.53(+1.63%)
Sep 25, 2009 32.61 32.97 32.37 32.46 203,624 -0.34(-1.04%)
Sep 24, 2009 33.80 33.83 32.43 32.80 355,790 -0.88(-2.61%)
Sep 23, 2009 34.01 34.30 33.52 33.68 392,296 -0.37(-1.09%)
Sep 22, 2009 34.24 34.36 33.86 34.05 136,337 +0.09(+0.27%)
Sep 21, 2009 34.32 34.56 33.87 33.96 241,774 -0.78(-2.25%)
Sep 18, 2009 34.81 35.03 34.60 34.74 337,713 +0.17(+0.49%)
Sep 17, 2009 34.79 35.30 34.50 34.57 328,291 -0.18(-0.52%)
Sep 16, 2009 34.55 34.89 34.25 34.75 232,879 +0.21(+0.61%)
Sep 15, 2009 34.03 34.55 34.03 34.54 131,177 +0.53(+1.56%)
Sep 14, 2009 33.83 34.14 33.45 34.01 162,874 -0.01(-0.03%)
Sep 11, 2009 34.09 34.48 33.80 34.02 282,069 -0.12(-0.35%)
Sep 10, 2009 33.17 34.16 32.89 34.14 269,248 +0.86(+2.58%)
Sep 09, 2009 32.93 33.50 32.82 33.28 845,446 -0.18(-0.54%)
Sep 08, 2009 32.79 33.58 32.79 33.46 349,514 +0.84(+2.58%)
Sep 04, 2009 32.15 32.83 31.90 32.62 258,172 +0.47(+1.46%)
Sep 03, 2009 31.75 32.17 31.63 32.15 500,916 +0.54(+1.71%)
Sep 02, 2009 31.34 31.84 31.10 31.61 275,739 +0.18(+0.57%)
Sep 01, 2009 31.75 32.40 31.33 31.43 512,550 -0.68(-2.12%)
Aug 31, 2009 32.52 32.98 31.85 32.11 399,920 -0.81(-2.46%)
Aug 28, 2009 32.50 33.28 32.27 32.92 505,427 +0.60(+1.86%)
Aug 27, 2009 32.08 32.34 31.65 32.32 279,638 +0.37(+1.16%)
Aug 26, 2009 31.60 32.16 31.44 31.95 392,891 +0.32(+1.01%)
Aug 25, 2009 32.19 32.46 31.55 31.63 305,568 -0.31(-0.97%)
Aug 24, 2009 32.29 32.45 31.79 31.94 381,954 -0.24(-0.75%)
Aug 21, 2009 32.51 32.76 31.97 32.18 334,870 +0.26(+0.81%)
Aug 20, 2009 31.27 31.95 31.22 31.92 214,168 +0.66(+2.11%)
Aug 19, 2009 30.82 31.50 30.70 31.26 155,476 +0.06(+0.19%)
Aug 18, 2009 30.79 31.24 30.13 31.20 501,547 +0.48(+1.58%)
Aug 17, 2009 30.85 31.08 30.43 30.72 359,084 -1.00(-3.17%)
Aug 14, 2009 31.59 31.75 31.20 31.72 308,025 +0.04(+0.13%)
Aug 13, 2009 32.46 32.53 31.36 31.68 312,700 -0.58(-1.80%)
Aug 12, 2009 31.52 32.73 31.50 32.26 417,130 +0.87(+2.77%)
Aug 11, 2009 31.45 31.64 31.29 31.39 333,495 -0.43(-1.35%)
Aug 10, 2009 31.26 31.90 31.25 31.82 237,100 +0.16(+0.51%)
Aug 07, 2009 31.23 31.79 31.02 31.66 234,394 +0.96(+3.13%)
Aug 06, 2009 30.77 31.08 30.31 30.70 210,445 +0.22(+0.72%)
Aug 05, 2009 30.98 31.14 30.17 30.48 320,178 -0.28(-0.91%)
Aug 04, 2009 30.34 31.00 30.34 30.76 236,789 +0.24(+0.78%)
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.