Stock Quote

Acuity Brands Inc (NY: AYI )

195.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 139.71 139.90 138.53 139.43 407,541 +1.11(+0.80%)
Oct 30, 2014 137.47 138.58 135.62 138.32 383,251 +0.36(+0.26%)
Oct 29, 2014 138.65 138.91 136.43 137.96 313,414 -0.45(-0.33%)
Oct 28, 2014 136.15 140.44 136.00 138.41 648,072 +2.78(+2.05%)
Oct 27, 2014 134.99 135.78 134.56 135.63 351,180 +1.07(+0.80%)
Oct 24, 2014 133.04 134.69 132.10 134.56 332,924 +1.02(+0.76%)
Oct 23, 2014 133.25 134.78 132.81 133.54 375,609 +1.87(+1.42%)
Oct 22, 2014 134.39 135.00 131.44 131.67 279,936 -2.77(-2.06%)
Oct 21, 2014 130.36 134.61 130.36 134.44 279,298 +4.34(+3.34%)
Oct 20, 2014 128.30 130.16 128.30 130.10 377,774 +1.52(+1.18%)
Oct 17, 2014 128.75 131.53 128.06 128.58 476,925 +1.86(+1.47%)
Oct 16, 2014 123.00 127.17 122.11 126.72 468,695 +2.09(+1.68%)
Oct 15, 2014 123.22 126.00 121.23 124.63 615,802 +0.01(+0.01%)
Oct 14, 2014 124.51 125.19 122.46 124.62 450,846 +0.84(+0.68%)
Oct 13, 2014 126.68 128.08 123.43 123.78 384,324 -2.86(-2.26%)
Oct 10, 2014 129.29 129.82 126.62 126.64 418,192 -2.35(-1.82%)
Oct 09, 2014 133.78 135.42 128.52 128.99 718,149 -2.99(-2.27%)
Oct 08, 2014 131.56 132.17 129.95 131.98 489,832 +0.51(+0.39%)
Oct 07, 2014 132.00 133.45 131.07 131.47 328,777 -1.55(-1.17%)
Oct 06, 2014 134.54 135.71 132.98 133.02 448,161 -0.93(-0.69%)
Oct 03, 2014 133.92 135.14 133.55 133.95 555,355 +0.93(+0.70%)
Oct 02, 2014 130.80 134.25 130.00 133.02 792,990 +2.40(+1.84%)
Oct 01, 2014 125.00 134.74 121.85 130.62 1,764,156 +12.91(+10.97%)
Sep 30, 2014 119.77 120.41 117.19 117.71 758,611 -2.25(-1.88%)
Sep 29, 2014 120.08 120.83 119.06 119.96 507,006 -1.46(-1.20%)
Sep 26, 2014 121.41 121.74 120.03 121.42 383,866 +0.48(+0.40%)
Sep 25, 2014 122.43 122.76 120.73 120.94 306,927 -2.18(-1.77%)
Sep 24, 2014 122.56 123.77 121.99 123.12 246,657 +0.81(+0.66%)
Sep 23, 2014 121.14 123.44 121.07 122.31 270,661 +0.68(+0.56%)
Sep 22, 2014 125.38 125.68 121.10 121.63 374,299 -3.35(-2.68%)
Sep 19, 2014 125.82 125.95 124.53 124.98 393,255 -0.64(-0.51%)
Sep 18, 2014 124.92 125.66 124.25 125.62 261,361 +1.16(+0.93%)
Sep 17, 2014 124.17 125.04 123.57 124.46 305,794 +0.30(+0.24%)
Sep 16, 2014 123.94 124.67 122.75 124.16 495,699 -0.12(-0.10%)
Sep 15, 2014 124.41 125.17 123.37 124.28 504,306 +1.28(+1.04%)
Sep 12, 2014 123.39 123.40 122.63 123.00 160,306 -0.04(-0.03%)
Sep 11, 2014 122.14 123.35 121.90 123.04 204,930 +0.47(+0.38%)
Sep 10, 2014 122.24 123.05 121.49 122.57 203,737 +0.15(+0.12%)
Sep 09, 2014 122.59 123.80 122.37 122.42 213,982 +0.00(+0.00%)
Sep 08, 2014 122.88 123.69 122.25 122.42 329,772 -0.66(-0.54%)
Sep 05, 2014 122.37 123.58 121.95 123.08 311,751 -0.06(-0.05%)
Sep 04, 2014 123.30 124.17 122.61 123.14 206,988 +0.33(+0.27%)
Sep 03, 2014 124.97 125.23 122.40 122.81 255,588 -2.26(-1.81%)
Sep 02, 2014 124.45 125.81 123.99 125.07 300,848 +1.19(+0.96%)
Aug 29, 2014 123.02 123.88 123.88 123.88 176,900 +0.16(+0.13%)
Aug 28, 2014 123.30 123.83 122.81 123.72 214,922 +0.12(+0.10%)
Aug 27, 2014 123.20 123.65 122.70 123.60 174,182 +0.76(+0.62%)
Aug 26, 2014 122.18 123.23 121.90 122.84 241,830 +0.76(+0.62%)
Aug 25, 2014 122.42 123.28 121.47 122.08 219,362 +0.58(+0.48%)
Aug 22, 2014 122.44 122.60 121.14 121.50 278,202 -1.04(-0.85%)
Aug 21, 2014 121.28 123.10 120.29 122.54 352,114 +1.13(+0.93%)
Aug 20, 2014 120.91 121.48 120.04 121.41 225,261 +0.37(+0.31%)
Aug 19, 2014 119.93 121.21 119.39 121.04 220,741 +1.11(+0.93%)
Aug 18, 2014 118.25 119.96 117.96 119.93 235,145 +2.62(+2.23%)
Aug 15, 2014 117.79 117.79 116.92 117.31 316,683 +0.30(+0.26%)
Aug 14, 2014 116.01 117.21 115.54 117.01 259,367 +1.05(+0.91%)
Aug 13, 2014 114.32 116.06 114.32 115.96 326,272 +1.90(+1.67%)
Aug 12, 2014 113.63 115.00 113.32 114.06 398,691 -0.26(-0.23%)
Aug 11, 2014 113.51 115.63 112.97 114.32 312,862 +1.77(+1.57%)
Aug 08, 2014 111.07 112.77 110.60 112.55 507,272 +1.80(+1.63%)
Aug 07, 2014 110.22 110.81 109.52 110.75 411,365 +0.64(+0.58%)
Aug 06, 2014 109.33 110.84 109.12 110.11 234,431 +0.06(+0.05%)
Aug 05, 2014 108.15 110.24 108.15 110.05 328,865 +0.98(+0.90%)
Aug 04, 2014 107.52 109.21 107.25 109.07 317,516 +1.57(+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.