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 (%)
Aug 31, 2004 22.65 23.01 22.53 23.01 93,900 +0.28(+1.23%)
Aug 30, 2004 22.90 22.92 22.52 22.73 60,100 -0.42(-1.81%)
Aug 27, 2004 22.80 23.20 22.70 23.15 63,900 +0.31(+1.36%)
Aug 26, 2004 23.05 23.09 22.77 22.84 87,400 -0.24(-1.04%)
Aug 25, 2004 22.80 23.16 22.52 23.08 206,300 +0.25(+1.10%)
Aug 24, 2004 23.00 23.25 22.73 22.83 87,700 -0.02(-0.09%)
Aug 23, 2004 22.90 23.01 22.69 22.85 96,000 +0.07(+0.31%)
Aug 20, 2004 22.60 22.84 22.35 22.78 83,400 +0.33(+1.47%)
Aug 19, 2004 22.51 22.53 22.26 22.45 90,200 -0.16(-0.71%)
Aug 18, 2004 22.08 22.65 22.05 22.61 75,100 +0.54(+2.45%)
Aug 17, 2004 22.25 22.37 21.97 22.07 78,300 -0.04(-0.18%)
Aug 16, 2004 21.83 22.37 21.83 22.11 91,000 +0.28(+1.28%)
Aug 13, 2004 21.75 21.95 21.58 21.83 86,000 +0.15(+0.69%)
Aug 12, 2004 21.95 22.00 21.50 21.68 110,000 -0.67(-3.00%)
Aug 11, 2004 22.05 22.37 21.55 22.35 135,700 +0.21(+0.95%)
Aug 10, 2004 21.70 22.21 21.70 22.14 119,600 +0.52(+2.41%)
Aug 09, 2004 21.95 21.95 21.44 21.62 235,600 -0.29(-1.32%)
Aug 06, 2004 22.45 22.68 21.86 21.91 210,800 -1.05(-4.57%)
Aug 05, 2004 23.12 23.22 22.80 22.96 114,900 -0.24(-1.03%)
Aug 04, 2004 23.00 23.46 22.75 23.20 107,300 +0.05(+0.22%)
Aug 03, 2004 23.80 23.80 23.08 23.15 195,600 -0.57(-2.40%)
Aug 02, 2004 23.65 23.89 23.40 23.72 243,200 -0.13(-0.55%)
Jul 30, 2004 23.78 23.95 23.61 23.85 167,400 +0.31(+1.32%)
Jul 29, 2004 23.35 23.87 23.25 23.54 205,300 +0.44(+1.90%)
Jul 28, 2004 22.95 23.55 22.90 23.10 217,100 -0.20(-0.86%)
Jul 27, 2004 23.15 23.65 23.07 23.30 164,100 +0.25(+1.08%)
Jul 26, 2004 23.20 23.47 23.05 23.05 181,100 +0.01(+0.04%)
Jul 23, 2004 23.20 23.44 23.04 23.04 202,700 -0.29(-1.24%)
Jul 22, 2004 23.80 24.10 23.05 23.33 222,100 -0.66(-2.75%)
Jul 21, 2004 24.45 24.50 23.91 23.99 228,600 -0.16(-0.66%)
Jul 20, 2004 24.07 24.30 24.02 24.15 406,200 +0.30(+1.26%)
Jul 19, 2004 23.90 24.14 23.56 23.85 249,700 -0.09(-0.38%)
Jul 16, 2004 23.85 24.25 23.75 23.94 169,300 +0.19(+0.80%)
Jul 15, 2004 23.60 24.08 23.51 23.75 242,500 -0.25(-1.04%)
Jul 14, 2004 24.70 24.75 24.00 24.00 182,500 -0.56(-2.28%)
Jul 13, 2004 24.50 25.00 24.44 24.56 256,100 -0.04(-0.16%)
Jul 12, 2004 24.68 24.74 24.00 24.60 196,400 -0.18(-0.73%)
Jul 09, 2004 24.85 24.90 24.70 24.78 204,600 -0.18(-0.72%)
Jul 08, 2004 24.70 25.00 24.60 24.96 479,100 +0.26(+1.05%)
Jul 07, 2004 25.30 25.50 24.55 24.70 520,300 -0.75(-2.95%)
Jul 06, 2004 25.95 25.96 25.28 25.45 250,800 -0.52(-2.00%)
Jul 02, 2004 26.25 26.56 25.94 25.97 147,600 -0.38(-1.44%)
Jul 01, 2004 26.85 27.25 26.18 26.35 158,100 -0.65(-2.41%)
Jun 30, 2004 26.88 27.25 26.87 27.00 136,900 +0.07(+0.26%)
Jun 29, 2004 26.70 27.44 26.70 26.93 140,600 +0.18(+0.67%)
Jun 28, 2004 26.15 27.25 26.15 26.75 307,300 +0.50(+1.90%)
Jun 25, 2004 26.90 27.21 26.22 26.25 727,700 -0.72(-2.67%)
Jun 24, 2004 27.60 27.63 26.89 26.97 263,800 -0.84(-3.02%)
Jun 23, 2004 27.05 27.84 26.88 27.81 180,000 +0.76(+2.81%)
Jun 22, 2004 26.05 27.05 26.00 27.05 329,700 +0.91(+3.48%)
Jun 21, 2004 26.00 26.35 25.98 26.14 154,800 +0.14(+0.54%)
Jun 18, 2004 26.00 26.50 25.91 26.00 317,000 +0.15(+0.58%)
Jun 17, 2004 25.55 25.90 25.20 25.85 219,800 +0.15(+0.58%)
Jun 16, 2004 25.76 25.84 25.35 25.70 255,900 +0.14(+0.55%)
Jun 15, 2004 25.08 25.72 24.95 25.56 270,800 +0.58(+2.32%)
Jun 14, 2004 25.74 25.74 24.95 24.98 339,400 -0.76(-2.95%)
Jun 10, 2004 25.86 25.92 25.60 25.74 164,600 -0.12(-0.46%)
Jun 09, 2004 25.99 26.20 25.80 25.86 313,300 -0.13(-0.50%)
Jun 08, 2004 25.90 26.27 25.48 25.99 103,900 -0.01(-0.04%)
Jun 07, 2004 25.48 26.00 25.20 26.00 72,400 +0.77(+3.05%)
Jun 04, 2004 25.00 25.98 25.00 25.23 84,700 +0.38(+1.53%)
Jun 03, 2004 25.36 25.83 24.85 24.85 115,000 -0.81(-3.16%)
Jun 02, 2004 25.50 25.94 25.30 25.66 138,400 +0.10(+0.39%)
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.