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 31, 2003 21.20 21.62 21.20 21.50 121,200 +0.19(+0.89%)
Oct 30, 2003 21.42 21.44 21.27 21.31 80,100 -0.07(-0.33%)
Oct 29, 2003 21.19 21.44 21.15 21.38 99,300 +0.19(+0.90%)
Oct 28, 2003 21.05 21.24 21.00 21.19 118,400 +0.16(+0.76%)
Oct 27, 2003 20.97 21.10 20.93 21.03 96,700 +0.05(+0.24%)
Oct 24, 2003 20.92 21.13 20.91 20.98 96,900 +0.08(+0.38%)
Oct 23, 2003 20.92 21.20 20.86 20.90 74,800 -0.03(-0.14%)
Oct 22, 2003 21.20 21.39 20.90 20.93 103,700 -0.32(-1.51%)
Oct 21, 2003 21.20 21.31 21.00 21.25 180,400 +0.05(+0.24%)
Oct 20, 2003 21.05 21.30 21.00 21.20 335,200 +0.20(+0.95%)
Oct 17, 2003 21.32 21.39 21.10 21.00 137,900 -0.24(-1.13%)
Oct 16, 2003 21.04 21.39 21.02 21.24 71,300 -0.01(-0.05%)
Oct 15, 2003 21.41 21.44 21.20 21.25 106,800 -0.11(-0.51%)
Oct 14, 2003 21.18 21.35 21.18 21.36 128,100 +0.16(+0.75%)
Oct 13, 2003 20.80 21.57 20.80 21.20 105,600 -0.05(-0.24%)
Oct 10, 2003 21.15 21.25 20.92 21.25 107,900 +0.15(+0.71%)
Oct 09, 2003 21.13 21.21 21.06 21.10 162,200 -0.05(-0.24%)
Oct 08, 2003 21.32 21.34 20.88 21.15 85,900 -0.30(-1.40%)
Oct 07, 2003 20.71 21.65 20.70 21.45 201,300 +0.57(+2.73%)
Oct 06, 2003 20.00 20.85 19.92 20.88 185,300 +0.77(+3.83%)
Oct 03, 2003 19.74 20.22 19.45 20.11 302,500 +0.96(+5.01%)
Oct 02, 2003 18.70 19.48 18.63 19.15 274,000 +0.55(+2.96%)
Oct 01, 2003 18.06 19.01 18.06 18.60 115,900 +0.54(+2.99%)
Sep 30, 2003 18.40 18.49 18.00 18.06 76,100 -0.54(-2.90%)
Sep 29, 2003 17.78 18.68 17.78 18.60 151,900 +0.87(+4.91%)
Sep 26, 2003 18.32 18.32 17.73 17.73 119,400 -0.67(-3.64%)
Sep 25, 2003 18.91 18.91 18.30 18.40 198,300 -0.61(-3.21%)
Sep 24, 2003 19.01 19.08 18.91 19.01 135,500 +0.00(+0.00%)
Sep 23, 2003 18.85 19.05 18.85 19.01 52,100 -0.04(-0.21%)
Sep 22, 2003 18.91 19.20 18.91 19.05 151,000 +0.15(+0.79%)
Sep 19, 2003 19.11 19.21 18.90 18.90 86,800 -0.22(-1.15%)
Sep 18, 2003 19.00 19.22 19.00 19.12 190,500 +0.11(+0.58%)
Sep 17, 2003 18.90 19.16 18.90 19.01 131,400 -0.04(-0.21%)
Sep 16, 2003 18.32 19.06 18.35 19.05 130,300 +0.73(+3.98%)
Sep 15, 2003 18.75 18.99 18.11 18.32 174,100 -0.49(-2.60%)
Sep 12, 2003 18.74 18.93 18.25 18.81 70,000 -0.03(-0.16%)
Sep 11, 2003 18.13 18.84 18.13 18.84 46,800 +0.61(+3.35%)
Sep 10, 2003 18.45 18.68 18.15 18.23 109,300 -0.37(-1.99%)
Sep 09, 2003 18.55 18.72 18.49 18.60 81,000 -0.04(-0.21%)
Sep 08, 2003 18.25 18.90 18.23 18.64 142,400 +0.14(+0.76%)
Sep 05, 2003 18.60 18.60 18.40 18.50 134,700 +0.00(+0.00%)
Sep 04, 2003 18.45 18.84 18.40 18.50 189,600 -0.10(-0.54%)
Sep 03, 2003 18.83 18.86 18.20 18.60 158,400 -0.23(-1.22%)
Sep 02, 2003 17.92 18.83 17.75 18.83 165,500 +0.92(+5.14%)
Aug 29, 2003 18.06 18.65 17.91 17.91 109,000 -0.24(-1.32%)
Aug 28, 2003 18.20 18.40 18.00 18.15 64,100 +0.10(+0.55%)
Aug 27, 2003 17.95 18.25 17.95 18.05 122,700 +0.00(+0.00%)
Aug 26, 2003 18.02 18.14 17.86 18.05 143,300 -0.03(-0.17%)
Aug 25, 2003 18.00 18.25 17.95 18.08 205,300 -0.52(-2.80%)
Aug 22, 2003 18.80 18.80 18.33 18.60 106,300 -0.24(-1.27%)
Aug 21, 2003 19.00 19.05 18.73 18.84 102,300 -0.13(-0.69%)
Aug 20, 2003 18.89 19.00 18.80 18.97 89,100 -0.02(-0.11%)
Aug 19, 2003 18.55 19.00 18.55 18.99 111,300 +0.41(+2.21%)
Aug 18, 2003 18.03 18.58 17.95 18.58 129,400 +0.55(+3.05%)
Aug 15, 2003 18.30 18.40 18.03 18.03 17,200 -0.21(-1.15%)
Aug 14, 2003 18.00 18.24 17.87 18.24 155,900 +0.24(+1.33%)
Aug 13, 2003 17.84 18.08 17.83 18.00 67,700 -0.09(-0.50%)
Aug 12, 2003 17.30 18.11 17.25 18.09 46,200 +0.49(+2.78%)
Aug 11, 2003 17.50 17.71 17.13 17.60 52,500 +0.06(+0.34%)
Aug 08, 2003 17.47 17.62 17.17 17.54 53,800 +0.07(+0.40%)
Aug 07, 2003 17.50 17.59 16.67 17.47 78,200 +0.07(+0.40%)
Aug 06, 2003 17.20 17.63 17.02 17.40 108,300 +0.14(+0.81%)
Aug 05, 2003 17.12 17.55 17.07 17.26 60,600 +0.06(+0.35%)
Aug 04, 2003 17.30 17.60 16.86 17.20 92,600 -0.20(-1.15%)
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.