Stock Quote

Acuity Brands Inc (NY: AYI )

196.22 USD -3.14 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 64.53 64.86 63.78 64.70 178,504 +0.38(+0.59%)
Oct 26, 2012 64.44 64.32 64.32 64.32 280,500 +0.03(+0.05%)
Oct 25, 2012 64.31 64.59 63.58 64.29 198,123 +0.67(+1.05%)
Oct 24, 2012 62.79 64.47 62.60 63.62 423,791 +1.08(+1.73%)
Oct 23, 2012 62.71 62.95 62.00 62.54 251,943 -0.82(-1.29%)
Oct 19, 2012 64.34 64.64 63.18 63.36 377,739 -1.41(-2.18%)
Oct 18, 2012 63.63 64.93 63.58 64.77 339,708 +1.19(+1.87%)
Oct 17, 2012 62.49 64.12 62.49 63.58 259,529 +1.07(+1.71%)
Oct 16, 2012 61.81 62.81 61.75 62.51 183,284 +0.87(+1.41%)
Oct 15, 2012 61.66 61.89 61.13 61.64 247,491 +0.07(+0.11%)
Oct 12, 2012 61.50 61.92 60.95 61.57 205,557 +0.07(+0.11%)
Oct 11, 2012 61.61 62.56 61.34 61.50 428,974 +0.18(+0.29%)
Oct 10, 2012 61.00 61.55 60.58 61.32 300,999 +0.30(+0.49%)
Oct 09, 2012 61.57 61.80 60.11 61.02 278,319 -0.68(-1.10%)
Oct 08, 2012 60.52 62.01 60.52 61.70 359,275 +0.70(+1.15%)
Oct 05, 2012 60.61 61.68 60.20 61.00 762,135 +0.79(+1.31%)
Oct 04, 2012 59.99 60.42 59.34 60.21 681,645 +0.35(+0.58%)
Oct 03, 2012 60.52 60.82 59.85 59.86 652,321 -0.25(-0.42%)
Oct 02, 2012 58.80 62.80 57.42 60.11 1,197,248 -2.99(-4.74%)
Oct 01, 2012 63.71 64.49 62.97 63.10 519,534 -0.19(-0.30%)
Sep 28, 2012 63.12 63.97 62.61 63.29 328,508 -0.14(-0.22%)
Sep 27, 2012 62.52 63.54 61.14 63.43 673,452 +0.30(+0.48%)
Sep 26, 2012 63.49 63.90 62.70 63.13 469,075 -0.17(-0.27%)
Sep 25, 2012 65.77 66.01 63.27 63.30 344,119 -2.07(-3.17%)
Sep 24, 2012 65.37 65.76 65.12 65.37 241,689 -0.52(-0.79%)
Sep 21, 2012 66.22 66.61 65.52 65.89 452,316 -0.08(-0.12%)
Sep 20, 2012 65.76 66.30 65.29 65.97 182,380 -0.27(-0.41%)
Sep 19, 2012 66.57 66.81 65.69 66.24 324,585 +0.00(+0.00%)
Sep 18, 2012 67.24 67.35 66.03 66.24 367,281 -1.21(-1.79%)
Sep 17, 2012 68.19 68.19 67.27 67.45 176,548 -1.01(-1.48%)
Sep 14, 2012 67.99 68.74 67.49 68.46 384,816 +0.46(+0.68%)
Sep 13, 2012 67.87 68.35 66.24 68.00 403,412 -0.10(-0.15%)
Sep 12, 2012 68.90 69.44 67.90 68.10 239,787 -0.57(-0.83%)
Sep 11, 2012 68.57 69.33 68.21 68.67 347,574 +0.19(+0.28%)
Sep 10, 2012 68.63 69.19 68.30 68.48 199,850 -0.47(-0.68%)
Sep 07, 2012 68.49 69.46 68.22 68.95 465,882 +0.79(+1.16%)
Sep 06, 2012 65.54 68.19 65.45 68.16 400,062 +2.97(+4.56%)
Sep 05, 2012 65.00 65.61 64.76 65.19 208,671 -0.26(-0.40%)
Sep 04, 2012 64.10 65.77 63.35 65.45 265,244 +1.29(+2.01%)
Aug 31, 2012 63.30 64.47 62.67 64.16 153,531 +1.40(+2.23%)
Aug 30, 2012 63.71 63.80 62.18 62.76 244,275 -1.56(-2.43%)
Aug 29, 2012 64.06 65.10 63.65 64.32 345,479 +0.40(+0.63%)
Aug 27, 2012 64.32 65.13 63.50 63.92 164,851 -0.02(-0.03%)
Aug 24, 2012 63.32 64.26 62.57 63.94 156,511 +0.29(+0.46%)
Aug 23, 2012 64.13 64.31 63.39 63.65 125,418 -0.47(-0.73%)
Aug 22, 2012 64.87 65.11 63.71 64.12 119,884 -0.86(-1.32%)
Aug 21, 2012 65.10 66.66 64.76 64.98 200,172 +0.36(+0.56%)
Aug 20, 2012 64.64 64.95 63.85 64.62 102,883 -0.27(-0.42%)
Aug 17, 2012 64.51 65.32 64.02 64.89 216,145 +0.29(+0.45%)
Aug 16, 2012 63.40 64.75 62.37 64.60 184,050 +0.93(+1.46%)
Aug 15, 2012 62.82 64.02 62.81 63.67 155,587 +0.67(+1.06%)
Aug 14, 2012 63.67 63.94 62.69 63.00 131,144 -0.19(-0.30%)
Aug 13, 2012 63.10 63.50 62.38 63.19 142,485 -0.16(-0.25%)
Aug 10, 2012 62.46 63.43 61.98 63.35 203,900 +0.56(+0.89%)
Aug 09, 2012 62.25 63.35 61.89 62.79 229,984 +0.30(+0.48%)
Aug 08, 2012 61.27 62.84 61.27 62.49 361,933 +0.72(+1.17%)
Aug 07, 2012 61.24 62.45 61.21 61.77 295,394 +0.96(+1.58%)
Aug 06, 2012 60.54 61.03 60.44 60.81 201,962 +0.23(+0.38%)
Aug 03, 2012 59.11 60.77 58.83 60.58 246,436 +2.44(+4.20%)
Aug 02, 2012 57.16 58.19 56.44 58.14 297,343 +0.70(+1.22%)
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.