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, 2007 46.34 47.99 45.54 47.80 763,400 +1.62(+3.51%)
Oct 30, 2007 46.37 46.65 45.60 46.18 805,600 +1.47(+3.29%)
Oct 29, 2007 43.17 45.54 43.14 44.71 1,122,400 +1.83(+4.27%)
Oct 26, 2007 42.00 42.88 41.48 42.88 1,215,400 +1.39(+3.35%)
Oct 25, 2007 42.33 42.56 40.68 41.49 1,123,100 -0.87(-2.05%)
Oct 24, 2007 42.90 43.16 41.44 42.36 902,000 -0.60(-1.40%)
Oct 23, 2007 43.50 44.33 42.88 42.96 613,100 -0.10(-0.23%)
Oct 22, 2007 42.50 43.40 41.64 43.06 938,400 +0.56(+1.32%)
Oct 19, 2007 45.99 46.25 42.50 42.50 1,184,600 -3.75(-8.11%)
Oct 18, 2007 47.02 47.36 46.00 46.25 653,600 -1.21(-2.55%)
Oct 17, 2007 47.20 47.76 46.95 47.46 606,200 +0.66(+1.41%)
Oct 16, 2007 47.35 47.35 46.15 46.80 871,300 -0.65(-1.37%)
Oct 15, 2007 49.11 49.11 46.98 47.45 805,600 -1.82(-3.69%)
Oct 12, 2007 50.29 50.73 48.71 49.27 817,000 -1.25(-2.47%)
Oct 11, 2007 51.22 51.95 50.50 50.52 789,700 -0.54(-1.06%)
Oct 10, 2007 51.77 52.00 50.59 51.06 686,500 -0.91(-1.75%)
Oct 09, 2007 51.23 52.39 50.86 51.97 1,013,200 +0.78(+1.52%)
Oct 08, 2007 51.05 51.48 50.81 51.19 616,000 -0.49(-0.95%)
Oct 05, 2007 50.40 52.63 50.40 51.68 938,600 +0.54(+1.06%)
Oct 04, 2007 45.00 51.40 46.47 51.14 1,687,800 -3.28(-6.03%)
Oct 03, 2007 52.46 54.42 52.43 54.42 386,400 +1.52(+2.87%)
Oct 02, 2007 53.17 54.11 52.74 52.90 285,100 -0.10(-0.19%)
Oct 01, 2007 50.30 53.30 50.11 53.00 433,600 +2.52(+4.99%)
Sep 28, 2007 50.95 51.25 50.30 50.48 372,200 -0.47(-0.92%)
Sep 27, 2007 50.95 51.26 50.55 50.95 352,400 +0.00(+0.00%)
Sep 26, 2007 51.29 51.47 50.52 50.95 285,200 +0.04(+0.08%)
Sep 25, 2007 51.00 51.00 50.14 50.91 308,200 -0.49(-0.95%)
Sep 24, 2007 52.39 52.63 51.07 51.40 383,400 -1.10(-2.10%)
Sep 21, 2007 52.73 52.80 51.95 52.50 459,300 +0.27(+0.52%)
Sep 20, 2007 52.57 52.64 51.77 52.23 475,700 -0.34(-0.65%)
Sep 19, 2007 51.90 53.42 51.75 52.57 496,800 +1.16(+2.26%)
Sep 18, 2007 48.71 51.51 48.61 51.41 469,800 +2.78(+5.72%)
Sep 17, 2007 49.67 49.81 48.57 48.63 513,900 -1.28(-2.56%)
Sep 14, 2007 48.60 50.25 48.02 49.91 333,300 +1.05(+2.15%)
Sep 13, 2007 49.82 49.94 48.56 48.86 359,400 -0.92(-1.85%)
Sep 12, 2007 49.51 50.42 49.43 49.78 301,000 +0.12(+0.24%)
Sep 11, 2007 49.00 50.18 48.89 49.66 520,600 +1.00(+2.06%)
Sep 10, 2007 50.35 51.01 48.10 48.66 533,300 -1.53(-3.05%)
Sep 07, 2007 51.30 51.39 49.98 50.19 357,700 -1.84(-3.54%)
Sep 06, 2007 52.37 52.88 51.82 52.03 383,100 +0.03(+0.06%)
Sep 05, 2007 52.90 53.00 51.61 52.00 328,800 -1.55(-2.89%)
Sep 04, 2007 52.30 54.08 52.06 53.55 303,800 +1.01(+1.92%)
Aug 31, 2007 52.99 52.99 52.15 52.54 541,000 +0.16(+0.31%)
Aug 30, 2007 52.72 53.66 52.11 52.38 369,600 -0.92(-1.73%)
Aug 29, 2007 52.26 53.69 51.91 53.30 398,300 +1.44(+2.78%)
Aug 28, 2007 53.70 53.81 51.83 51.86 348,500 -2.13(-3.95%)
Aug 27, 2007 52.60 54.62 52.55 53.99 384,900 +1.19(+2.25%)
Aug 24, 2007 53.81 53.94 52.04 52.80 856,700 -0.88(-1.64%)
Aug 23, 2007 55.70 56.19 53.48 53.68 641,600 -1.67(-3.02%)
Aug 22, 2007 55.72 56.26 54.88 55.35 373,900 -0.22(-0.40%)
Aug 21, 2007 56.40 56.99 55.19 55.57 295,600 -0.60(-1.07%)
Aug 20, 2007 56.00 56.70 54.83 56.17 274,200 +0.34(+0.61%)
Aug 17, 2007 56.18 58.15 54.57 55.83 691,900 +0.02(+0.04%)
Aug 16, 2007 54.46 56.74 52.92 55.81 1,017,400 +1.38(+2.54%)
Aug 15, 2007 55.50 57.02 54.32 54.43 658,000 -1.07(-1.93%)
Aug 14, 2007 56.80 57.78 55.34 55.50 591,700 -1.65(-2.89%)
Aug 13, 2007 56.92 60.92 56.92 57.15 925,800 +0.56(+0.99%)
Aug 10, 2007 48.00 57.04 47.32 56.59 1,145,200 +8.43(+17.50%)
Aug 09, 2007 50.00 50.00 46.95 48.16 1,756,400 -2.36(-4.67%)
Aug 08, 2007 52.08 53.05 49.10 50.52 1,452,100 -1.61(-3.09%)
Aug 07, 2007 54.01 54.66 50.84 52.13 742,300 -2.36(-4.33%)
Aug 06, 2007 54.76 54.76 52.50 54.49 688,300 -0.17(-0.31%)
Aug 03, 2007 55.91 58.85 54.66 54.66 704,200 -4.19(-7.12%)
Aug 02, 2007 59.25 59.87 58.23 58.85 478,100 +0.00(+0.00%)
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.