Stock Quote

Acuity Brands Inc (NY: AYI )

211.05 USD +0.99 (+0.47%)
Streaming Delayed Price Updated: 1:11 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 225.01 226.07 223.40 223.57 665,517 +0.47(+0.21%)
Oct 28, 2016 225.89 228.38 222.51 223.10 585,826 -2.74(-1.21%)
Oct 27, 2016 231.43 231.54 225.42 225.84 567,274 -5.50(-2.38%)
Oct 26, 2016 233.32 233.98 229.22 231.34 380,555 -2.55(-1.09%)
Oct 25, 2016 238.10 238.80 233.33 233.89 526,147 -5.87(-2.45%)
Oct 24, 2016 240.56 242.48 237.88 239.76 655,906 -0.07(-0.03%)
Oct 21, 2016 239.38 240.57 238.45 239.83 368,778 -2.32(-0.96%)
Oct 20, 2016 242.69 243.20 241.47 242.15 254,861 -0.91(-0.37%)
Oct 19, 2016 245.92 245.92 242.21 243.06 387,441 -3.42(-1.39%)
Oct 18, 2016 245.26 246.87 242.65 246.48 360,346 +4.33(+1.79%)
Oct 17, 2016 247.35 247.84 241.96 242.15 445,917 -5.87(-2.37%)
Oct 14, 2016 246.58 250.85 246.58 248.02 540,999 +3.31(+1.35%)
Oct 13, 2016 242.92 246.30 242.01 244.71 390,271 +0.06(+0.02%)
Oct 12, 2016 240.01 245.10 238.69 244.65 460,878 +4.56(+1.90%)
Oct 11, 2016 243.54 244.70 239.23 240.09 653,268 -3.70(-1.52%)
Oct 10, 2016 241.27 243.81 240.78 243.79 556,586 +3.05(+1.27%)
Oct 07, 2016 243.48 245.04 240.40 240.74 708,371 -3.23(-1.32%)
Oct 06, 2016 240.98 245.77 239.24 243.97 916,787 +0.98(+0.40%)
Oct 05, 2016 234.62 249.70 228.80 242.99 2,595,490 -12.01(-4.71%)
Oct 04, 2016 262.88 264.20 253.69 255.00 613,377 -8.52(-3.23%)
Oct 03, 2016 264.60 267.08 262.25 263.52 272,493 -1.08(-0.41%)
Sep 30, 2016 262.82 266.12 258.77 264.60 456,585 +4.19(+1.61%)
Sep 29, 2016 262.27 263.88 259.42 260.41 207,851 -2.43(-0.92%)
Sep 28, 2016 262.36 263.34 259.76 262.84 192,901 +0.77(+0.29%)
Sep 27, 2016 259.26 263.39 258.27 262.07 242,763 +3.76(+1.46%)
Sep 26, 2016 258.54 261.04 257.90 258.31 246,265 -1.44(-0.55%)
Sep 23, 2016 260.26 261.24 256.38 259.75 331,240 -1.20(-0.46%)
Sep 22, 2016 261.00 263.01 260.01 260.95 324,995 +2.03(+0.78%)
Sep 21, 2016 254.12 259.60 252.27 258.92 426,682 +5.34(+2.11%)
Sep 20, 2016 264.00 264.00 253.47 253.58 450,054 -9.15(-3.48%)
Sep 19, 2016 261.57 265.64 261.57 262.73 247,287 +2.53(+0.97%)
Sep 16, 2016 262.60 262.71 260.12 260.20 315,283 -4.14(-1.57%)
Sep 15, 2016 259.14 265.16 257.16 264.34 327,334 +5.67(+2.19%)
Sep 14, 2016 259.11 260.74 257.38 258.67 174,341 -0.75(-0.29%)
Sep 13, 2016 259.92 260.62 254.31 259.42 284,524 -2.60(-0.99%)
Sep 12, 2016 259.44 263.32 257.22 262.02 293,862 +0.62(+0.24%)
Sep 09, 2016 269.01 269.38 260.08 261.40 493,327 -9.40(-3.47%)
Sep 08, 2016 269.72 272.55 269.43 270.80 194,652 +0.30(+0.11%)
Sep 07, 2016 271.34 271.52 268.50 270.50 245,876 -1.60(-0.59%)
Sep 06, 2016 274.58 275.30 270.07 272.10 163,753 -1.90(-0.69%)
Sep 02, 2016 275.87 274.00 274.00 274.00 252,300 -0.08(-0.03%)
Sep 01, 2016 275.14 275.90 272.15 274.08 168,776 -1.04(-0.38%)
Aug 31, 2016 276.03 278.21 271.90 275.12 214,999 -2.00(-0.72%)
Aug 30, 2016 275.01 277.25 272.86 277.12 164,471 +2.35(+0.86%)
Aug 29, 2016 273.43 275.81 273.43 274.77 269,153 +1.71(+0.63%)
Aug 26, 2016 274.87 276.59 271.40 273.06 164,880 -0.65(-0.24%)
Aug 25, 2016 273.85 276.44 272.74 273.71 220,740 -1.62(-0.59%)
Aug 24, 2016 278.50 279.87 274.83 275.33 219,556 -3.82(-1.37%)
Aug 23, 2016 278.40 280.89 278.40 279.15 154,014 +1.61(+0.58%)
Aug 22, 2016 277.00 277.99 276.20 277.54 257,550 -0.02(-0.01%)
Aug 19, 2016 276.72 279.05 275.02 277.56 168,498 -0.23(-0.08%)
Aug 18, 2016 275.46 278.46 274.00 277.79 155,805 +2.51(+0.91%)
Aug 17, 2016 274.76 275.91 271.85 275.28 213,728 -0.38(-0.14%)
Aug 16, 2016 274.80 276.11 273.58 275.66 154,185 -0.34(-0.12%)
Aug 15, 2016 273.95 276.41 273.23 276.00 171,625 +1.92(+0.70%)
Aug 12, 2016 275.33 276.85 273.25 274.08 159,334 -1.06(-0.39%)
Aug 11, 2016 273.78 276.16 272.63 275.14 247,966 +2.30(+0.84%)
Aug 10, 2016 269.96 273.66 268.88 272.84 255,231 +2.80(+1.04%)
Aug 09, 2016 269.36 271.34 268.02 270.04 165,874 +0.68(+0.25%)
Aug 08, 2016 268.75 270.69 267.25 269.36 172,809 +1.67(+0.62%)
Aug 05, 2016 265.00 268.15 263.64 267.69 186,859 +3.94(+1.49%)
Aug 04, 2016 265.00 265.00 262.25 263.75 152,307 -0.75(-0.28%)
Aug 03, 2016 259.59 265.95 259.50 264.50 212,017 +4.48(+1.72%)
Aug 02, 2016 261.39 263.11 257.12 260.02 316,438 -2.07(-0.79%)
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.