Stock Quote

Acuity Brands Inc (NY: AYI )

179.38 +0.41 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 179.44 181.86 179.20 179.38 222,626 +0.41(+0.23%)
Aug 05, 2022 174.54 179.07 172.98 178.97 184,003 +3.54(+2.02%)
Aug 04, 2022 175.63 176.79 174.71 175.43 236,428 -0.64(-0.36%)
Aug 03, 2022 177.12 177.12 173.69 176.07 199,032 -0.68(-0.38%)
Aug 02, 2022 179.96 179.96 176.65 176.75 191,550 -4.86(-2.68%)
Aug 01, 2022 183.92 183.92 179.61 181.61 250,781 -0.79(-0.43%)
Jul 29, 2022 177.72 183.75 177.45 182.40 278,103 +4.33(+2.43%)
Jul 28, 2022 173.91 178.10 172.86 178.07 292,060 +6.63(+3.87%)
Jul 27, 2022 174.64 174.77 170.01 171.44 565,331 -2.91(-1.67%)
Jul 26, 2022 176.18 176.78 174.04 174.35 341,505 -1.37(-0.78%)
Jul 25, 2022 176.34 176.34 174.12 175.72 284,459 -0.48(-0.27%)
Jul 22, 2022 177.76 177.98 175.48 176.20 203,184 -0.52(-0.29%)
Jul 21, 2022 174.91 176.77 173.48 176.72 210,643 +1.69(+0.97%)
Jul 20, 2022 172.39 175.24 168.88 175.03 245,593 +2.65(+1.54%)
Jul 19, 2022 166.90 172.70 166.25 172.38 266,918 +8.28(+5.05%)
Jul 18, 2022 166.41 166.93 163.75 164.10 278,795 -0.37(-0.22%)
Jul 15, 2022 163.47 165.38 161.29 164.47 210,243 +2.70(+1.67%)
Jul 14, 2022 157.85 161.97 157.28 161.77 271,388 +1.21(+0.75%)
Jul 13, 2022 158.41 161.19 157.53 160.56 249,993 -0.25(-0.16%)
Jul 12, 2022 157.57 163.59 157.57 160.81 298,407 +2.85(+1.80%)
Jul 11, 2022 154.50 158.12 154.50 157.96 202,503 +1.40(+0.89%)
Jul 08, 2022 157.50 157.71 154.65 156.56 221,571 -1.27(-0.80%)
Jul 07, 2022 157.37 158.95 156.26 157.83 217,865 +1.82(+1.17%)
Jul 06, 2022 156.59 156.97 152.63 156.01 297,545 +0.09(+0.06%)
Jul 05, 2022 155.30 156.10 152.00 155.92 332,272 -1.92(-1.22%)
Jul 01, 2022 154.65 158.37 153.31 157.84 343,580 +3.80(+2.47%)
Jun 30, 2022 161.70 161.87 153.04 154.04 786,999 -1.70(-1.09%)
Jun 29, 2022 154.08 156.21 151.30 155.74 395,369 +1.40(+0.91%)
Jun 28, 2022 157.61 159.45 154.19 154.34 376,330 -2.47(-1.58%)
Jun 27, 2022 155.95 159.60 155.13 156.81 404,025 +2.13(+1.38%)
Jun 24, 2022 148.94 155.55 148.46 154.68 572,607 +8.32(+5.68%)
Jun 23, 2022 149.78 149.78 142.71 146.36 772,111 -8.70(-5.61%)
Jun 22, 2022 152.47 155.31 151.20 155.06 355,993 -0.17(-0.11%)
Jun 21, 2022 156.79 157.65 154.18 155.23 268,772 +1.69(+1.10%)
Jun 17, 2022 158.15 159.16 151.31 153.54 645,017 -4.58(-2.90%)
Jun 16, 2022 165.18 165.18 157.16 158.12 282,714 -10.88(-6.44%)
Jun 15, 2022 168.85 171.40 167.16 169.00 290,333 +1.86(+1.11%)
Jun 14, 2022 167.00 168.23 164.42 167.14 318,497 +0.70(+0.42%)
Jun 13, 2022 168.79 169.96 164.29 166.44 272,282 -6.47(-3.74%)
Jun 10, 2022 175.25 176.45 172.84 172.91 119,706 -5.09(-2.86%)
Jun 09, 2022 178.94 180.09 177.84 178.00 173,276 -1.23(-0.69%)
Jun 08, 2022 183.94 184.81 179.05 179.23 173,498 -6.26(-3.37%)
Jun 07, 2022 180.79 186.50 179.89 185.49 222,630 +3.43(+1.88%)
Jun 06, 2022 181.00 182.96 179.97 182.06 166,188 +1.92(+1.07%)
Jun 03, 2022 177.47 180.82 177.47 180.14 131,307 +1.30(+0.73%)
Jun 02, 2022 176.10 179.07 175.66 178.84 155,017 +4.02(+2.30%)
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.