Stock Quote

Acuity Brands Inc (NY: AYI )

210.06 USD -4.87 (-2.27%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 165.48 169.75 165.35 167.20 693,287 +1.72(+1.04%)
Oct 30, 2017 157.95 166.65 157.40 165.48 796,924 +6.79(+4.28%)
Oct 27, 2017 159.10 159.48 155.72 158.69 557,875 -0.52(-0.33%)
Oct 26, 2017 157.18 161.21 155.01 159.21 931,474 +2.82(+1.80%)
Oct 25, 2017 159.12 159.12 155.22 156.39 1,280,245 -2.61(-1.64%)
Oct 24, 2017 159.77 160.17 158.96 159.00 761,216 -0.95(-0.59%)
Oct 23, 2017 161.29 161.79 159.24 159.95 523,941 -0.95(-0.59%)
Oct 20, 2017 161.81 162.45 159.77 160.90 544,222 -0.04(-0.02%)
Oct 19, 2017 161.37 163.95 159.84 160.94 670,349 -1.23(-0.76%)
Oct 18, 2017 163.23 164.27 162.06 162.17 565,309 -1.47(-0.90%)
Oct 17, 2017 164.22 165.92 162.34 163.64 499,752 -1.25(-0.76%)
Oct 16, 2017 163.20 166.82 162.43 164.89 447,176 +2.36(+1.45%)
Oct 13, 2017 165.75 165.83 162.04 162.53 534,110 -2.91(-1.76%)
Oct 12, 2017 164.83 166.20 163.25 165.44 663,448 +0.38(+0.23%)
Oct 11, 2017 168.70 170.30 162.46 165.06 837,688 -3.73(-2.21%)
Oct 10, 2017 171.19 172.57 168.56 168.79 725,013 -2.36(-1.38%)
Oct 09, 2017 173.00 175.20 170.46 171.15 636,342 -3.05(-1.75%)
Oct 06, 2017 175.08 177.18 173.60 174.20 1,017,553 -1.49(-0.85%)
Oct 05, 2017 176.74 177.06 171.50 175.69 1,220,644 -2.64(-1.48%)
Oct 04, 2017 163.25 180.84 158.00 178.33 2,663,692 +8.67(+5.11%)
Oct 03, 2017 172.03 172.68 168.55 169.66 659,382 -0.42(-0.25%)
Oct 02, 2017 171.83 172.22 169.12 170.08 756,164 -1.20(-0.70%)
Sep 29, 2017 168.46 172.21 168.46 171.28 529,992 +3.15(+1.87%)
Sep 28, 2017 167.84 169.45 167.64 168.13 324,033 -0.55(-0.33%)
Sep 27, 2017 165.20 169.79 164.34 168.68 480,331 +3.65(+2.21%)
Sep 26, 2017 165.44 166.22 164.07 165.03 389,243 -0.78(-0.47%)
Sep 25, 2017 163.57 168.62 162.83 165.81 552,363 +1.82(+1.11%)
Sep 22, 2017 161.50 164.48 159.75 163.99 342,476 +2.57(+1.59%)
Sep 21, 2017 160.62 162.28 159.83 161.42 420,677 +0.82(+0.51%)
Sep 20, 2017 157.85 163.74 157.85 160.60 702,733 +2.94(+1.86%)
Sep 19, 2017 162.56 162.61 153.28 157.66 1,578,332 -10.17(-6.06%)
Sep 18, 2017 171.01 171.99 166.00 167.83 787,124 -2.67(-1.57%)
Sep 15, 2017 174.34 174.86 167.06 170.50 1,657,606 -7.49(-4.21%)
Sep 14, 2017 180.16 180.90 175.40 177.99 533,746 -2.54(-1.41%)
Sep 13, 2017 182.57 182.57 180.00 180.53 432,524 -2.03(-1.11%)
Sep 12, 2017 180.26 182.64 179.62 182.56 495,990 +2.61(+1.45%)
Sep 11, 2017 180.88 181.06 179.23 179.95 489,311 +0.20(+0.11%)
Sep 08, 2017 179.11 180.33 177.43 179.75 301,030 +0.43(+0.24%)
Sep 07, 2017 180.20 180.99 178.43 179.32 391,081 -0.58(-0.32%)
Sep 06, 2017 180.62 176.64 179.90 302,602 +3.34(+1.89%)
Sep 05, 2017 176.73 177.45 175.39 176.56 289,256 -0.40(-0.23%)
Sep 01, 2017 176.83 178.29 176.83 176.96 298,639 +0.17(+0.10%)
Aug 31, 2017 174.97 178.41 174.54 176.79 511,114 +2.39(+1.37%)
Aug 30, 2017 173.97 175.42 173.44 174.40 321,463 +0.41(+0.24%)
Aug 29, 2017 173.74 174.47 172.32 173.99 316,755 -0.80(-0.46%)
Aug 28, 2017 177.30 177.47 174.64 174.79 237,170 -1.96(-1.11%)
Aug 25, 2017 176.13 179.51 175.21 176.75 278,036 +1.26(+0.72%)
Aug 24, 2017 176.81 178.75 175.20 175.49 297,718 -0.40(-0.23%)
Aug 23, 2017 179.85 180.25 175.16 175.89 511,219 -5.11(-2.82%)
Aug 22, 2017 177.23 181.47 176.75 181.00 471,244 +4.28(+2.42%)
Aug 21, 2017 178.40 178.50 175.20 176.72 577,848 -1.61(-0.90%)
Aug 18, 2017 180.35 181.00 178.20 178.33 426,940 -2.82(-1.56%)
Aug 17, 2017 182.73 185.58 181.15 181.15 658,155 -2.23(-1.22%)
Aug 16, 2017 182.94 184.75 182.70 183.38 241,540 +1.24(+0.68%)
Aug 15, 2017 186.64 186.64 181.93 182.14 329,751 -4.55(-2.44%)
Aug 14, 2017 187.05 188.36 183.90 186.69 608,430 +1.00(+0.54%)
Aug 11, 2017 184.56 186.07 182.92 185.69 376,085 +0.61(+0.33%)
Aug 10, 2017 193.00 193.63 184.92 185.08 587,415 -8.80(-4.54%)
Aug 09, 2017 196.53 197.18 193.17 193.88 362,279 -2.64(-1.34%)
Aug 08, 2017 197.75 199.01 196.43 196.52 340,239 -1.24(-0.63%)
Aug 07, 2017 199.63 199.71 197.27 197.76 365,208 -2.11(-1.06%)
Aug 04, 2017 200.02 200.26 197.76 199.87 292,715 -0.13(-0.07%)
Aug 03, 2017 200.05 201.91 198.44 200.00 259,841 -0.81(-0.40%)
Aug 02, 2017 200.04 202.51 199.93 200.81 370,749 -0.14(-0.07%)
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.