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, 2019 128.40 128.60 123.81 124.79 299,439 -3.84(-2.99%)
Oct 30, 2019 128.00 129.03 125.85 128.63 320,790 +0.65(+0.51%)
Oct 29, 2019 126.60 128.71 126.35 127.98 361,124 +0.43(+0.34%)
Oct 28, 2019 125.51 128.31 125.51 127.55 282,135 +2.65(+2.12%)
Oct 25, 2019 124.79 126.09 124.30 124.90 188,700 +0.61(+0.49%)
Oct 24, 2019 127.86 127.87 123.66 124.29 401,184 -2.99(-2.35%)
Oct 23, 2019 125.26 127.60 125.19 127.28 304,799 +1.81(+1.44%)
Oct 22, 2019 124.00 126.86 122.68 125.47 347,209 +1.61(+1.30%)
Oct 21, 2019 123.85 125.29 123.36 123.86 300,113 +0.93(+0.76%)
Oct 18, 2019 122.68 124.30 122.14 122.93 297,100 -0.27(-0.22%)
Oct 17, 2019 124.49 125.20 121.90 123.20 346,692 -0.06(-0.05%)
Oct 16, 2019 120.34 124.09 119.60 123.26 473,361 -1.51(-1.21%)
Oct 15, 2019 122.71 125.44 122.34 124.77 442,851 +2.73(+2.24%)
Oct 14, 2019 121.43 123.05 121.32 122.04 229,072 +0.02(+0.02%)
Oct 11, 2019 122.55 124.23 121.74 122.02 339,200 +1.99(+1.66%)
Oct 10, 2019 118.86 121.82 118.61 120.03 352,739 +1.41(+1.19%)
Oct 09, 2019 118.67 119.83 117.40 118.62 267,327 +1.49(+1.27%)
Oct 08, 2019 118.00 119.10 116.24 117.13 464,535 -2.34(-1.96%)
Oct 07, 2019 120.85 122.12 119.33 119.47 416,176 -1.68(-1.39%)
Oct 04, 2019 120.18 121.27 117.99 121.15 586,800 +1.02(+0.85%)
Oct 03, 2019 115.69 120.86 115.65 120.13 1,149,842 +5.16(+4.49%)
Oct 02, 2019 106.40 117.39 105.95 114.97 3,258,775 -14.49(-11.19%)
Oct 01, 2019 135.73 137.03 129.00 129.46 484,683 -5.33(-3.95%)
Sep 30, 2019 132.03 135.78 132.03 134.79 527,904 +2.50(+1.89%)
Sep 27, 2019 131.92 133.12 129.26 132.29 567,300 +1.63(+1.25%)
Sep 26, 2019 131.13 132.90 130.31 130.66 1,029,051 +0.46(+0.35%)
Sep 25, 2019 130.43 133.86 130.10 130.20 871,611 -0.41(-0.31%)
Sep 24, 2019 135.72 136.90 130.31 130.61 423,778 -6.56(-4.78%)
Sep 23, 2019 134.93 138.05 133.93 137.17 248,486 +1.60(+1.18%)
Sep 20, 2019 135.36 137.65 135.11 135.57 454,100 +0.70(+0.52%)
Sep 19, 2019 134.47 135.97 133.09 134.87 163,441 +0.75(+0.56%)
Sep 18, 2019 134.09 134.78 132.38 134.12 252,293 -1.06(-0.78%)
Sep 17, 2019 137.76 137.76 134.37 135.18 223,238 -3.25(-2.35%)
Sep 16, 2019 138.24 139.50 136.98 138.43 224,012 -0.73(-0.52%)
Sep 13, 2019 137.71 139.62 135.95 139.16 296,000 +2.40(+1.75%)
Sep 12, 2019 138.94 139.30 136.09 136.76 261,253 -2.23(-1.60%)
Sep 11, 2019 134.53 140.79 132.34 138.99 468,803 +4.77(+3.55%)
Sep 10, 2019 129.57 134.22 124.33 134.22 370,136 +5.06(+3.92%)
Sep 09, 2019 126.59 129.90 126.14 129.16 323,505 +3.32(+2.64%)
Sep 06, 2019 124.59 126.13 123.21 125.84 332,000 +1.09(+0.87%)
Sep 05, 2019 126.92 128.17 124.09 124.75 349,283 +0.15(+0.12%)
Sep 04, 2019 123.05 124.76 122.92 124.60 182,835 +3.42(+2.82%)
Sep 03, 2019 124.55 125.08 119.88 121.18 294,852 -4.23(-3.37%)
Aug 30, 2019 125.98 127.36 125.25 125.41 221,700 +0.19(+0.15%)
Aug 29, 2019 122.44 125.67 122.44 125.22 186,460 +4.22(+3.49%)
Aug 28, 2019 120.20 121.85 119.12 121.00 199,058 +0.29(+0.24%)
Aug 27, 2019 122.23 122.23 119.54 120.71 211,299 -0.25(-0.21%)
Aug 26, 2019 122.45 123.00 120.03 120.96 216,600 -0.61(-0.50%)
Aug 23, 2019 124.66 125.17 121.26 121.57 256,200 -3.98(-3.17%)
Aug 22, 2019 125.28 126.11 124.26 125.55 98,309 +0.84(+0.67%)
Aug 21, 2019 124.85 126.53 124.34 124.71 183,387 +1.20(+0.97%)
Aug 20, 2019 124.69 124.77 122.90 123.51 177,061 -1.49(-1.19%)
Aug 19, 2019 126.15 126.94 124.65 125.00 348,906 +1.01(+0.81%)
Aug 16, 2019 122.57 125.45 122.01 123.99 237,100 +2.34(+1.92%)
Aug 15, 2019 123.71 123.75 120.31 121.65 248,279 -1.90(-1.54%)
Aug 14, 2019 125.87 126.36 123.32 123.55 226,120 -4.79(-3.73%)
Aug 13, 2019 125.66 131.59 125.26 128.34 299,399 +2.30(+1.82%)
Aug 12, 2019 128.18 128.56 125.66 126.04 154,158 -3.27(-2.53%)
Aug 09, 2019 131.32 131.42 127.96 129.31 189,500 -3.07(-2.32%)
Aug 08, 2019 131.36 133.44 131.36 132.38 397,631 +2.06(+1.58%)
Aug 07, 2019 128.84 130.78 128.50 130.32 245,187 -0.55(-0.42%)
Aug 06, 2019 128.49 131.12 127.96 130.87 182,954 +3.31(+2.59%)
Aug 05, 2019 128.12 128.91 126.20 127.56 328,195 -3.20(-2.45%)
Aug 02, 2019 130.98 131.89 129.68 130.76 288,700 -0.21(-0.16%)
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.