Stock Quote

Acuity Brands Inc (NY: AYI )

201.95 USD +1.14 (+0.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 101.67 101.93 100.36 100.51 543,140 -1.34(-1.32%)
Oct 30, 2013 103.43 104.01 101.54 101.85 300,502 -1.54(-1.49%)
Oct 29, 2013 102.73 104.19 102.02 103.39 173,815 +0.65(+0.63%)
Oct 28, 2013 103.09 103.65 102.07 102.74 197,412 -0.58(-0.56%)
Oct 25, 2013 103.71 103.71 102.19 103.32 194,916 -0.42(-0.40%)
Oct 24, 2013 103.51 104.06 102.87 103.74 186,051 +0.24(+0.23%)
Oct 23, 2013 102.51 104.12 102.16 103.50 389,717 +0.08(+0.08%)
Oct 22, 2013 103.21 104.09 102.09 103.42 357,441 +0.78(+0.76%)
Oct 21, 2013 100.55 102.66 100.09 102.64 456,822 +1.94(+1.93%)
Oct 18, 2013 98.65 100.78 98.30 100.70 295,475 +2.84(+2.90%)
Oct 17, 2013 97.04 98.02 96.94 97.86 296,771 +0.49(+0.50%)
Oct 16, 2013 98.07 98.74 96.94 97.37 337,507 +0.12(+0.12%)
Oct 15, 2013 98.84 99.00 96.52 97.25 272,294 -1.76(-1.78%)
Oct 14, 2013 97.38 99.08 96.50 99.01 194,143 +1.20(+1.23%)
Oct 11, 2013 96.06 97.85 95.50 97.81 304,364 +1.71(+1.78%)
Oct 10, 2013 94.23 96.16 94.06 96.10 231,858 +2.95(+3.17%)
Oct 09, 2013 94.94 95.11 92.88 93.15 433,102 -1.65(-1.74%)
Oct 08, 2013 96.15 97.19 94.68 94.80 449,591 -1.53(-1.59%)
Oct 07, 2013 95.27 97.48 95.01 96.33 531,456 +0.38(+0.40%)
Oct 04, 2013 93.65 96.57 92.82 95.95 589,709 +3.11(+3.35%)
Oct 03, 2013 94.05 94.05 91.61 92.84 305,455 -1.25(-1.33%)
Oct 02, 2013 97.79 97.79 93.94 94.09 531,385 -4.82(-4.87%)
Oct 01, 2013 92.94 99.29 92.94 98.91 889,811 +6.89(+7.49%)
Sep 30, 2013 90.13 92.71 89.72 92.02 430,436 +0.87(+0.95%)
Sep 27, 2013 91.41 92.54 90.73 91.15 286,895 -1.00(-1.09%)
Sep 26, 2013 91.25 92.42 90.68 92.15 220,671 +1.14(+1.25%)
Sep 25, 2013 91.33 92.00 90.57 91.01 368,201 -0.10(-0.11%)
Sep 24, 2013 92.03 92.34 90.85 91.11 248,626 -0.64(-0.70%)
Sep 23, 2013 91.57 92.42 90.45 91.75 172,370 +0.34(+0.37%)
Sep 20, 2013 93.46 93.60 91.22 91.41 393,974 -1.75(-1.88%)
Sep 19, 2013 93.77 94.09 92.77 93.16 133,525 -0.49(-0.52%)
Sep 18, 2013 92.00 93.83 90.31 93.65 308,344 +0.51(+0.55%)
Sep 17, 2013 90.29 93.15 90.29 93.14 342,641 +2.87(+3.18%)
Sep 16, 2013 91.62 91.79 90.12 90.27 263,228 -0.42(-0.46%)
Sep 13, 2013 91.23 91.53 90.52 90.69 187,222 -0.49(-0.54%)
Sep 12, 2013 91.94 92.35 91.12 91.18 147,648 -0.89(-0.97%)
Sep 11, 2013 92.48 92.64 91.72 92.07 150,749 -0.37(-0.40%)
Sep 10, 2013 91.04 92.98 90.87 92.44 283,574 +2.09(+2.31%)
Sep 09, 2013 88.16 90.86 88.16 90.35 170,147 +2.81(+3.21%)
Sep 06, 2013 88.04 88.83 86.43 87.54 104,584 -0.30(-0.34%)
Sep 05, 2013 86.45 88.25 86.45 87.84 149,273 +1.23(+1.42%)
Sep 04, 2013 84.40 86.63 84.40 86.61 240,693 +2.18(+2.58%)
Sep 03, 2013 86.53 87.72 83.61 84.43 428,364 -1.07(-1.25%)
Aug 30, 2013 87.76 88.07 85.29 85.50 261,222 -2.33(-2.65%)
Aug 29, 2013 85.86 88.06 85.86 87.83 196,846 +1.62(+1.88%)
Aug 28, 2013 85.05 86.53 85.01 86.21 148,305 +1.26(+1.48%)
Aug 27, 2013 86.76 87.05 84.76 84.95 214,761 -2.95(-3.36%)
Aug 26, 2013 86.92 88.36 86.43 87.90 175,014 +1.14(+1.31%)
Aug 23, 2013 87.04 87.11 85.92 86.76 99,416 -0.21(-0.24%)
Aug 22, 2013 85.91 87.69 85.91 86.97 79,684 +1.44(+1.68%)
Aug 21, 2013 85.56 86.70 85.26 85.53 158,288 -0.39(-0.45%)
Aug 20, 2013 84.36 86.31 83.95 85.92 157,487 +1.60(+1.90%)
Aug 19, 2013 84.59 84.93 83.80 84.32 179,123 -0.22(-0.26%)
Aug 16, 2013 84.93 86.09 84.54 84.54 214,405 -0.81(-0.95%)
Aug 15, 2013 85.19 86.21 84.79 85.35 153,348 -1.27(-1.47%)
Aug 14, 2013 88.32 88.32 86.14 86.62 139,627 -1.57(-1.78%)
Aug 13, 2013 87.87 88.79 87.15 88.19 108,682 +0.31(+0.35%)
Aug 12, 2013 86.04 87.98 85.46 87.88 136,745 +1.10(+1.27%)
Aug 09, 2013 86.64 87.34 85.70 86.78 169,547 +0.18(+0.21%)
Aug 08, 2013 85.60 86.90 85.21 86.60 126,980 +1.43(+1.68%)
Aug 07, 2013 85.63 85.63 84.34 85.17 218,405 -0.56(-0.65%)
Aug 06, 2013 86.82 86.82 85.28 85.73 165,576 -1.58(-1.81%)
Aug 05, 2013 88.10 88.32 86.76 87.31 147,520 -0.98(-1.11%)
Aug 02, 2013 87.96 88.48 87.19 88.29 171,234 +0.09(+0.10%)
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.