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 (%)
Dec 03, 2021 200.54 201.48 193.87 196.22 280,293 -3.14(-1.58%)
Dec 02, 2021 198.19 200.66 196.41 199.36 310,081 +2.31(+1.17%)
Dec 01, 2021 205.21 205.84 197.03 197.05 340,744 -4.30(-2.14%)
Nov 30, 2021 207.12 208.20 199.76 201.35 285,321 -6.30(-3.03%)
Nov 29, 2021 212.51 213.09 207.49 207.65 218,420 -2.41(-1.15%)
Nov 26, 2021 210.08 212.06 208.71 210.06 157,497 -4.87(-2.27%)
Nov 24, 2021 214.60 215.85 212.31 214.93 264,816 -0.55(-0.26%)
Nov 23, 2021 213.97 217.83 213.97 215.48 264,592 +0.56(+0.26%)
Nov 22, 2021 217.65 218.99 214.42 214.92 335,999 -0.99(-0.46%)
Nov 19, 2021 216.70 218.08 214.79 215.91 311,348 -1.59(-0.73%)
Nov 18, 2021 220.70 217.70 216.98 217.50 298,495 -1.23(-0.56%)
Nov 17, 2021 219.27 220.26 217.76 218.73 319,606 -0.27(-0.12%)
Nov 16, 2021 219.95 220.30 218.28 219.00 318,121 -1.56(-0.71%)
Nov 15, 2021 223.93 223.93 219.82 220.56 333,141 -0.86(-0.39%)
Nov 12, 2021 221.61 223.46 220.46 221.42 173,578 -0.43(-0.19%)
Nov 11, 2021 223.18 223.71 221.01 221.85 161,179 -0.42(-0.19%)
Nov 10, 2021 222.80 222.27 157,588 -1.96(-0.87%)
Nov 09, 2021 218.85 224.59 218.73 224.23 318,461 +6.12(+2.81%)
Nov 08, 2021 218.22 219.16 215.88 218.11 239,908 +2.40(+1.11%)
Nov 05, 2021 211.52 215.82 210.93 215.71 167,116 +5.87(+2.80%)
Nov 04, 2021 212.51 213.58 209.26 209.84 207,298 -2.33(-1.10%)
Nov 03, 2021 207.69 212.88 206.77 212.17 235,017 +3.23(+1.55%)
Nov 02, 2021 207.66 210.92 206.97 208.94 249,888 +1.37(+0.66%)
Nov 01, 2021 206.22 209.10 205.61 207.57 322,556 +2.14(+1.04%)
Oct 29, 2021 207.72 208.64 203.01 205.43 302,400 -2.61(-1.25%)
Oct 28, 2021 204.28 208.29 203.92 208.04 239,140 +4.71(+2.32%)
Oct 27, 2021 205.99 206.50 203.02 203.33 255,644 -2.52(-1.22%)
Oct 26, 2021 207.08 205.85 271,456 -1.17(-0.57%)
Oct 25, 2021 204.59 208.36 204.01 207.02 401,910 +2.37(+1.16%)
Oct 22, 2021 205.52 207.39 203.55 204.65 209,722 -0.37(-0.18%)
Oct 21, 2021 204.88 209.96 203.34 205.02 266,154 -0.38(-0.19%)
Oct 20, 2021 207.34 208.76 204.93 205.40 437,486 -3.26(-1.56%)
Oct 19, 2021 211.20 211.20 207.57 208.66 161,119 -2.01(-0.95%)
Oct 18, 2021 206.38 212.52 206.38 210.67 275,220 +2.94(+1.42%)
Oct 15, 2021 210.50 212.17 207.44 207.73 247,626 -1.03(-0.49%)
Oct 14, 2021 208.00 210.60 206.41 208.76 393,893 +2.51(+1.22%)
Oct 13, 2021 207.47 207.47 201.80 206.25 541,793 -0.86(-0.42%)
Oct 12, 2021 209.77 210.32 205.35 207.11 395,386 +1.29(+0.63%)
Oct 11, 2021 203.34 209.42 202.00 205.82 596,156 +2.99(+1.47%)
Oct 08, 2021 200.53 203.14 198.17 202.83 563,510 +3.59(+1.80%)
Oct 07, 2021 201.39 201.90 197.47 199.24 617,945 +3.69(+1.89%)
Oct 06, 2021 193.71 204.00 192.84 195.55 1,337,853 +19.22(+10.90%)
Oct 05, 2021 174.66 177.68 173.47 176.33 414,958 +2.36(+1.36%)
Oct 04, 2021 173.51 176.09 172.38 173.97 368,827 +0.18(+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.