Stock Quote

Acuity Brands Inc (NY: AYI )

206.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 44.99 45.50 44.29 45.00 432,800 -0.12(-0.27%)
Dec 28, 2007 44.86 45.66 44.86 45.12 442,148 +0.83(+1.87%)
Dec 27, 2007 45.44 45.83 44.27 44.29 472,700 -0.99(-2.19%)
Dec 26, 2007 45.74 45.85 44.96 45.28 337,500 -0.65(-1.42%)
Dec 24, 2007 44.63 45.99 44.63 45.93 186,188 +0.90(+2.00%)
Dec 21, 2007 44.74 45.33 44.47 45.03 751,004 +1.06(+2.41%)
Dec 20, 2007 43.98 44.16 42.69 43.97 502,359 +0.58(+1.34%)
Dec 19, 2007 42.99 43.97 42.82 43.39 588,907 +0.41(+0.95%)
Dec 18, 2007 42.72 43.24 42.19 42.98 1,022,500 +0.85(+2.02%)
Dec 17, 2007 41.87 42.77 41.61 42.13 1,199,600 +0.08(+0.19%)
Dec 14, 2007 42.01 42.73 41.53 42.05 596,350 -0.64(-1.50%)
Dec 13, 2007 41.94 42.78 41.44 42.69 900,100 +0.30(+0.71%)
Dec 12, 2007 42.42 43.02 41.58 42.39 621,169 +1.04(+2.52%)
Dec 11, 2007 43.14 44.08 41.23 41.35 1,067,588 -1.82(-4.22%)
Dec 10, 2007 42.49 43.27 42.34 43.17 804,450 +0.83(+1.96%)
Dec 07, 2007 42.03 42.68 41.73 42.34 1,162,493 +0.01(+0.02%)
Dec 06, 2007 40.31 42.34 40.31 42.33 823,920 +2.02(+5.01%)
Dec 05, 2007 39.40 40.48 39.40 40.31 702,570 +0.84(+2.13%)
Dec 04, 2007 39.14 39.90 38.82 39.47 915,796 +0.04(+0.10%)
Dec 03, 2007 40.01 40.44 38.85 39.43 1,143,645 -0.06(-0.15%)
Nov 30, 2007 39.71 40.55 39.07 39.49 1,172,380 +0.42(+1.07%)
Nov 29, 2007 40.88 40.88 39.01 39.07 807,405 -1.24(-3.08%)
Nov 28, 2007 39.81 40.66 39.20 40.31 1,340,572 +2.60(+6.89%)
Nov 27, 2007 36.82 38.17 36.65 37.71 1,451,953 +0.93(+2.53%)
Nov 26, 2007 37.75 40.45 36.58 36.78 2,423,090 +1.30(+3.66%)
Nov 23, 2007 34.99 36.01 34.73 35.48 271,100 +0.61(+1.75%)
Nov 21, 2007 34.52 35.62 34.17 34.87 641,500 +0.21(+0.61%)
Nov 20, 2007 35.24 35.24 34.04 34.66 915,750 -0.25(-0.72%)
Nov 19, 2007 35.32 35.32 34.61 34.91 893,711 -0.93(-2.59%)
Nov 16, 2007 37.43 37.43 35.51 35.84 1,065,100 -1.20(-3.24%)
Nov 15, 2007 36.86 37.25 36.13 37.04 1,060,300 +0.01(+0.03%)
Nov 14, 2007 37.40 38.03 36.84 37.03 954,100 -0.37(-0.99%)
Nov 13, 2007 36.60 37.53 35.63 37.40 634,400 +0.87(+2.38%)
Nov 12, 2007 38.69 38.69 36.30 36.53 1,055,847 +0.26(+0.72%)
Nov 09, 2007 37.64 37.64 35.99 36.27 990,800 -1.82(-4.78%)
Nov 08, 2007 39.34 39.34 37.13 38.09 925,000 -0.95(-2.43%)
Nov 07, 2007 39.66 39.91 38.26 39.04 1,014,700 -1.03(-2.57%)
Nov 06, 2007 38.73 40.19 38.65 40.07 689,900 +0.97(+2.48%)
Nov 05, 2007 40.08 40.08 38.50 39.10 1,066,975 -1.19(-2.95%)
Nov 02, 2007 38.97 40.44 38.60 40.29 1,131,500 +1.78(+4.62%)
Nov 01, 2007 39.78 40.35 37.87 38.51 1,233,000 -9.29(-19.44%)
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%)
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.