Stock Quote

Acuity Brands Inc (NY: AYI )

206.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 220.00 220.00 210.62 211.30 896,425 -8.54(-3.88%)
Feb 27, 2017 218.77 221.28 217.16 219.84 725,886 +1.71(+0.78%)
Feb 24, 2017 218.46 218.72 215.37 218.13 596,040 -1.42(-0.65%)
Feb 23, 2017 218.78 219.67 217.39 219.55 880,532 +2.02(+0.93%)
Feb 22, 2017 223.26 223.99 217.03 217.53 877,404 -5.70(-2.55%)
Feb 21, 2017 219.52 225.36 219.52 223.23 1,021,203 +2.94(+1.33%)
Feb 17, 2017 220.29 220.29 220.29 0 +1.80(+0.82%)
Feb 16, 2017 216.06 218.70 216.06 218.49 785,491 +2.01(+0.93%)
Feb 15, 2017 213.88 217.87 212.28 216.48 1,006,592 +4.53(+2.14%)
Feb 14, 2017 214.27 214.29 209.34 211.95 483,560 -2.60(-1.21%)
Feb 13, 2017 212.95 216.18 212.95 214.55 623,256 +2.39(+1.13%)
Feb 10, 2017 211.75 213.37 210.27 212.16 505,809 -0.01(-0.00%)
Feb 09, 2017 209.14 213.71 208.08 212.17 664,977 +3.03(+1.45%)
Feb 08, 2017 206.63 210.18 206.55 209.14 446,577 +2.45(+1.19%)
Feb 07, 2017 207.34 207.40 205.47 206.69 367,662 -0.15(-0.07%)
Feb 06, 2017 205.25 207.07 203.97 206.84 322,866 +0.49(+0.24%)
Feb 03, 2017 207.65 208.89 205.65 206.35 352,945 +0.28(+0.14%)
Feb 02, 2017 204.95 206.69 203.59 206.07 723,429 -0.04(-0.02%)
Feb 01, 2017 206.68 209.21 204.92 206.11 1,045,770 -1.12(-0.54%)
Jan 31, 2017 204.73 208.42 203.31 207.23 603,183 +2.38(+1.16%)
Jan 30, 2017 204.85 204.92 199.65 204.85 1,131,893 -0.51(-0.25%)
Jan 27, 2017 208.52 212.00 203.31 205.36 2,340,755 -6.66(-3.14%)
Jan 26, 2017 210.94 213.21 210.21 212.02 770,023 +1.30(+0.62%)
Jan 25, 2017 211.00 212.30 208.53 210.72 705,121 +1.82(+0.87%)
Jan 24, 2017 208.00 210.35 207.02 208.90 617,738 +1.53(+0.74%)
Jan 23, 2017 207.18 208.91 205.94 207.37 496,831 -0.49(-0.24%)
Jan 20, 2017 208.80 209.98 206.83 207.86 537,763 +1.41(+0.68%)
Jan 19, 2017 206.08 207.00 202.80 206.45 746,466 +0.17(+0.08%)
Jan 18, 2017 210.13 210.91 205.93 206.28 946,732 -4.47(-2.12%)
Jan 17, 2017 214.22 214.22 208.86 210.75 1,169,856 -4.43(-2.06%)
Jan 13, 2017 215.18 215.18 215.18 0 +0.20(+0.09%)
Jan 12, 2017 209.98 215.77 208.00 214.98 898,192 +4.66(+2.22%)
Jan 11, 2017 208.26 210.32 207.38 210.32 717,449 +1.38(+0.66%)
Jan 10, 2017 206.85 210.56 206.03 208.94 1,698,207 +6.43(+3.18%)
Jan 09, 2017 208.34 212.69 193.06 202.51 4,742,512 -34.85(-14.68%)
Jan 06, 2017 239.43 241.02 236.42 237.36 611,138 -1.31(-0.55%)
Jan 05, 2017 239.86 241.60 235.44 238.67 433,228 -1.26(-0.53%)
Jan 04, 2017 234.25 241.35 234.25 239.93 764,672 +5.74(+2.45%)
Jan 03, 2017 232.89 237.76 230.96 234.19 689,804 +3.33(+1.44%)
Dec 30, 2016 230.86 230.86 230.86 0 -1.93(-0.83%)
Dec 29, 2016 230.00 232.84 229.32 232.79 321,491 +1.99(+0.86%)
Dec 28, 2016 236.43 236.81 230.47 230.80 311,028 -4.79(-2.03%)
Dec 27, 2016 235.01 236.42 234.26 235.59 220,539 +0.67(+0.29%)
Dec 23, 2016 234.92 234.92 234.92 0 +2.62(+1.13%)
Dec 22, 2016 230.21 234.66 230.21 232.30 491,793 +1.96(+0.85%)
Dec 21, 2016 230.86 233.01 228.07 230.34 918,780 -1.38(-0.60%)
Dec 20, 2016 241.54 241.54 229.36 231.72 1,039,145 -13.85(-5.64%)
Dec 19, 2016 248.00 249.15 244.37 245.57 358,236 -2.59(-1.04%)
Dec 16, 2016 244.03 249.72 244.03 248.16 603,677 +4.33(+1.78%)
Dec 15, 2016 243.27 246.31 243.27 243.83 345,018 -0.28(-0.11%)
Dec 14, 2016 248.88 250.14 243.90 244.11 379,995 -5.23(-2.10%)
Dec 13, 2016 247.65 249.89 246.94 249.34 337,672 +1.02(+0.41%)
Dec 12, 2016 247.84 248.92 245.00 248.32 512,742 -0.51(-0.20%)
Dec 09, 2016 246.18 251.78 245.68 248.83 500,685 +2.06(+0.83%)
Dec 08, 2016 250.49 252.17 246.48 246.77 561,627 -7.49(-2.95%)
Dec 07, 2016 251.90 254.55 249.64 254.26 387,281 +2.41(+0.96%)
Dec 06, 2016 252.73 253.72 250.49 251.85 305,271 -0.47(-0.19%)
Dec 05, 2016 250.68 253.53 250.03 252.32 457,151 +2.33(+0.93%)
Dec 02, 2016 251.73 251.75 249.69 249.99 507,750 -1.47(-0.58%)
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.