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 (%)
May 28, 2021 185.46 186.42 183.24 185.75 384,892 +0.68(+0.37%)
May 27, 2021 181.89 185.26 181.89 185.07 416,829 +5.45(+3.03%)
May 26, 2021 177.05 179.82 176.44 179.62 778,242 +3.37(+1.91%)
May 25, 2021 180.83 181.02 176.01 176.25 309,208 -3.47(-1.93%)
May 24, 2021 179.27 181.08 177.50 179.72 188,177 +2.44(+1.38%)
May 21, 2021 177.27 180.05 174.78 177.28 741,214 +1.62(+0.92%)
May 20, 2021 176.27 177.92 174.18 175.66 468,650 +0.02(+0.01%)
May 19, 2021 173.79 176.26 170.53 175.64 415,766 -1.34(-0.76%)
May 18, 2021 182.39 183.22 176.81 176.98 528,963 -4.21(-2.32%)
May 17, 2021 185.20 187.77 180.11 181.19 536,799 -3.97(-2.14%)
May 14, 2021 187.62 187.96 184.43 185.16 361,491 -1.14(-0.61%)
May 13, 2021 181.66 187.30 180.99 186.30 278,031 +5.58(+3.09%)
May 12, 2021 186.30 187.36 180.35 180.72 258,574 -6.42(-3.43%)
May 11, 2021 185.54 188.90 184.02 187.14 362,375 -1.07(-0.57%)
May 10, 2021 191.70 194.59 188.18 188.21 366,410 -3.43(-1.79%)
May 07, 2021 190.00 192.28 188.45 191.64 377,225 +1.16(+0.61%)
May 06, 2021 189.68 190.63 186.06 190.48 316,043 +0.83(+0.44%)
May 05, 2021 188.38 189.87 186.13 189.65 210,354 +2.29(+1.22%)
May 04, 2021 186.39 188.36 184.05 187.36 268,397 -0.36(-0.19%)
May 03, 2021 186.78 189.41 183.73 187.72 223,665 +2.20(+1.19%)
Apr 30, 2021 189.78 191.90 185.04 185.52 620,800 -6.19(-3.23%)
Apr 29, 2021 189.76 191.85 187.11 191.71 611,609 +3.87(+2.06%)
Apr 28, 2021 186.00 188.17 184.51 187.84 628,132 +1.54(+0.83%)
Apr 27, 2021 181.80 186.79 179.76 186.30 531,809 +4.53(+2.49%)
Apr 26, 2021 178.38 182.20 178.32 181.77 479,012 +3.63(+2.04%)
Apr 23, 2021 170.40 178.92 170.00 178.14 480,700 +8.10(+4.76%)
Apr 22, 2021 171.58 172.27 168.98 170.04 599,778 -1.58(-0.92%)
Apr 21, 2021 171.62 172.84 169.79 171.62 764,250 -0.19(-0.11%)
Apr 20, 2021 174.25 174.52 169.71 171.81 260,632 -1.98(-1.14%)
Apr 19, 2021 171.03 173.91 170.74 173.79 305,898 +2.50(+1.46%)
Apr 16, 2021 171.93 172.71 170.88 171.29 322,700 +0.98(+0.58%)
Apr 15, 2021 170.26 170.45 167.92 170.31 327,662 +0.06(+0.04%)
Apr 14, 2021 170.47 172.16 169.68 170.25 327,235 +0.22(+0.13%)
Apr 13, 2021 170.39 170.97 168.04 170.03 315,001 -2.69(-1.56%)
Apr 12, 2021 170.15 173.03 167.88 172.72 385,501 +2.54(+1.49%)
Apr 09, 2021 167.17 170.38 167.17 170.18 380,400 +2.92(+1.75%)
Apr 08, 2021 167.54 167.73 165.22 167.26 452,617 +0.27(+0.16%)
Apr 07, 2021 169.13 169.32 165.35 166.99 511,030 -2.19(-1.29%)
Apr 06, 2021 170.30 173.61 167.10 169.18 444,430 -2.42(-1.41%)
Apr 05, 2021 173.00 173.61 168.56 171.60 779,165 +2.70(+1.60%)
Apr 01, 2021 167.00 171.23 165.64 168.90 1,053,500 +3.90(+2.36%)
Mar 31, 2021 152.48 169.41 151.94 165.00 2,459,761 +19.39(+13.32%)
Mar 30, 2021 144.77 146.60 141.75 145.61 773,910 +1.29(+0.89%)
Mar 29, 2021 145.60 148.64 143.98 144.32 515,191 -1.32(-0.91%)
Mar 26, 2021 143.00 146.30 140.02 145.64 655,600 +8.56(+6.24%)
Mar 25, 2021 132.23 137.76 130.35 137.08 359,777 +5.51(+4.19%)
Mar 24, 2021 133.06 134.25 130.98 131.57 451,222 +1.07(+0.82%)
Mar 23, 2021 133.59 134.58 129.01 130.50 681,070 -4.72(-3.49%)
Mar 22, 2021 136.80 136.80 132.59 135.22 605,305 -1.19(-0.87%)
Mar 19, 2021 137.05 137.60 134.34 136.41 1,114,100 -1.00(-0.73%)
Mar 18, 2021 142.73 142.79 136.80 137.41 492,724 -6.16(-4.29%)
Mar 17, 2021 143.55 145.94 141.85 143.57 502,112 -0.10(-0.07%)
Mar 16, 2021 147.00 147.26 142.14 143.67 596,740 -3.18(-2.17%)
Mar 15, 2021 139.73 147.67 137.83 146.85 659,769 +6.02(+4.27%)
Mar 12, 2021 134.32 141.85 133.93 140.83 481,500 +5.82(+4.31%)
Mar 11, 2021 135.00 136.90 133.84 135.01 249,921 +0.64(+0.48%)
Mar 10, 2021 132.09 134.60 130.79 134.37 422,660 +3.55(+2.71%)
Mar 09, 2021 132.00 132.78 128.90 130.82 371,493 -0.56(-0.43%)
Mar 08, 2021 126.60 132.00 125.44 131.38 336,900 +5.17(+4.10%)
Mar 05, 2021 123.55 126.96 120.11 126.21 282,200 +3.98(+3.26%)
Mar 04, 2021 124.83 125.96 119.67 122.23 297,555 -3.18(-2.54%)
Mar 03, 2021 126.83 128.67 124.99 125.41 371,008 -0.96(-0.76%)
Mar 02, 2021 126.75 126.75 124.02 126.37 371,003 -0.82(-0.64%)
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.