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 29, 2010 49.80 50.38 49.80 50.07 284,429 +0.15(+0.30%)
Oct 28, 2010 50.06 50.46 49.41 49.92 356,601 +0.26(+0.52%)
Oct 27, 2010 49.91 50.01 49.12 49.66 337,594 -0.90(-1.78%)
Oct 25, 2010 50.79 51.35 50.44 50.56 280,151 +0.03(+0.06%)
Oct 22, 2010 50.82 50.92 50.46 50.53 278,526 -0.27(-0.53%)
Oct 21, 2010 49.95 50.95 49.91 50.80 1,109,574 +1.20(+2.42%)
Oct 20, 2010 49.08 49.69 48.67 49.60 360,375 +0.79(+1.62%)
Oct 19, 2010 48.95 49.70 48.43 48.81 503,101 -0.44(-0.89%)
Oct 18, 2010 48.91 49.31 48.66 49.25 200,866 +0.27(+0.55%)
Oct 15, 2010 49.50 49.73 48.42 48.98 511,400 -0.13(-0.26%)
Oct 14, 2010 49.08 49.47 48.40 49.11 515,418 -0.61(-1.23%)
Oct 13, 2010 49.06 50.13 49.00 49.72 584,973 +0.76(+1.55%)
Oct 12, 2010 48.35 49.36 48.11 48.96 458,076 +0.35(+0.72%)
Oct 11, 2010 47.81 48.90 47.71 48.61 480,440 +0.58(+1.21%)
Oct 08, 2010 48.03 48.35 47.52 48.03 508,363 +0.30(+0.63%)
Oct 07, 2010 47.59 48.00 46.74 47.73 861 -0.25(-0.52%)
Oct 06, 2010 46.14 48.63 46.14 47.98 1,870,310 +3.52(+7.92%)
Oct 05, 2010 44.00 44.99 43.57 44.46 833,579 +0.66(+1.51%)
Oct 04, 2010 44.36 44.85 43.26 43.80 372,732 -0.95(-2.12%)
Oct 01, 2010 44.75 45.09 44.46 44.75 432,130 +0.51(+1.15%)
Sep 30, 2010 44.24 45.38 43.92 44.24 2,841 -0.13(-0.29%)
Sep 29, 2010 43.80 44.51 43.45 44.37 333,310 +0.25(+0.57%)
Sep 28, 2010 43.80 44.58 43.17 44.12 406 +0.63(+1.45%)
Sep 27, 2010 43.32 43.55 42.79 43.49 226,171 +0.14(+0.32%)
Sep 24, 2010 42.97 43.39 42.82 43.35 299,592 +1.11(+2.63%)
Sep 23, 2010 42.53 43.35 42.12 42.24 1,683 -0.33(-0.78%)
Sep 22, 2010 42.73 43.04 41.81 42.57 393,685 -0.18(-0.42%)
Sep 21, 2010 43.00 43.44 42.64 42.75 270,204 -0.42(-0.97%)
Sep 20, 2010 41.51 43.18 41.51 43.17 484,122 +1.78(+4.30%)
Sep 17, 2010 41.39 41.55 40.64 41.39 254,131 -0.08(-0.19%)
Sep 15, 2010 40.93 41.61 40.48 41.47 217,810 +0.40(+0.97%)
Sep 14, 2010 41.19 41.41 40.85 41.07 207,502 -0.33(-0.80%)
Sep 13, 2010 41.09 41.61 40.91 41.40 314,637 +0.89(+2.20%)
Sep 10, 2010 40.41 41.18 40.34 40.51 428,660 +0.11(+0.27%)
Sep 09, 2010 41.29 41.30 40.09 40.40 495,322 -0.06(-0.15%)
Sep 08, 2010 40.27 40.68 40.13 40.46 360,612 +0.28(+0.70%)
Sep 07, 2010 40.92 40.99 40.13 40.18 1,370 -0.86(-2.10%)
Sep 03, 2010 41.58 42.00 40.77 41.04 323,304 +0.00(+0.00%)
Sep 02, 2010 39.89 41.09 39.56 41.04 682 +1.44(+3.64%)
Sep 01, 2010 39.44 39.98 39.25 39.60 647,193 +0.94(+2.43%)
Aug 31, 2010 38.63 39.05 37.62 38.66 2,300 +0.36(+0.94%)
Aug 30, 2010 38.64 38.99 38.27 38.30 258,257 -0.64(-1.64%)
Aug 27, 2010 38.94 39.28 38.21 38.94 829,882 +0.56(+1.46%)
Aug 26, 2010 38.29 39.11 38.16 38.38 880,406 +0.16(+0.42%)
Aug 25, 2010 36.86 38.37 36.43 38.22 950 +1.06(+2.85%)
Aug 24, 2010 36.03 37.60 35.73 37.16 3,860 +0.32(+0.87%)
Aug 23, 2010 37.65 38.12 36.80 36.84 561,939 -0.65(-1.73%)
Aug 20, 2010 37.72 37.85 36.92 37.49 663,665 -0.57(-1.50%)
Aug 19, 2010 39.28 39.31 37.99 38.06 1,436 -1.51(-3.82%)
Aug 18, 2010 39.51 40.10 39.03 39.57 14,817 +0.16(+0.41%)
Aug 17, 2010 39.04 39.67 38.76 39.41 2,291 +0.89(+2.31%)
Aug 16, 2010 38.86 39.40 38.30 38.52 408,504 -0.72(-1.83%)
Aug 13, 2010 39.24 39.67 38.22 39.24 541,086 +0.17(+0.44%)
Aug 12, 2010 37.60 39.24 37.46 39.07 558,795 +0.61(+1.59%)
Aug 11, 2010 40.02 40.04 38.38 38.46 4,159 -2.60(-6.33%)
Aug 10, 2010 41.44 41.51 40.56 41.06 1,774 -1.03(-2.45%)
Aug 09, 2010 41.50 42.10 41.23 42.09 397,219 +0.90(+2.18%)
Aug 06, 2010 41.19 42.08 40.83 41.19 643,316 -0.88(-2.09%)
Aug 05, 2010 42.33 42.53 41.96 42.07 443,915 -0.56(-1.31%)
Aug 04, 2010 42.80 43.01 42.52 42.63 415,601 -0.10(-0.23%)
Aug 03, 2010 42.92 43.11 42.28 42.73 340,231 -0.45(-1.04%)
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.