Stock Quote

Acuity Brands Inc (NY: AYI )

198.75 USD -1.33 (-0.66%)
Streaming Delayed Price Updated: 12:35 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 125.55 127.97 124.19 125.64 637,127 +1.20(+0.96%)
Oct 30, 2018 119.72 124.83 118.72 124.44 423,797 +5.19(+4.35%)
Oct 29, 2018 120.03 123.47 118.21 119.25 626,735 +0.77(+0.65%)
Oct 26, 2018 117.30 120.05 116.43 118.48 412,300 -0.81(-0.68%)
Oct 25, 2018 117.56 120.53 116.49 119.29 323,649 +2.93(+2.52%)
Oct 24, 2018 120.48 121.17 116.15 116.36 383,210 -4.65(-3.84%)
Oct 23, 2018 120.62 121.53 117.47 121.01 525,636 -1.43(-1.17%)
Oct 22, 2018 124.63 124.85 121.51 122.44 443,850 -1.50(-1.21%)
Oct 19, 2018 125.48 125.80 122.99 123.94 494,700 -1.75(-1.39%)
Oct 18, 2018 125.94 127.46 124.65 125.69 473,725 -0.97(-0.77%)
Oct 17, 2018 126.03 127.94 125.18 126.66 399,695 -0.08(-0.06%)
Oct 16, 2018 123.43 126.99 122.20 126.74 415,538 +3.74(+3.04%)
Oct 15, 2018 122.70 124.73 121.70 123.00 403,678 +0.23(+0.19%)
Oct 12, 2018 120.64 123.12 119.19 122.77 954,200 +3.33(+2.79%)
Oct 11, 2018 121.00 122.53 119.22 119.44 968,172 -1.82(-1.50%)
Oct 10, 2018 125.27 125.74 121.13 121.26 905,525 -4.79(-3.80%)
Oct 09, 2018 128.02 128.84 125.69 126.05 604,414 -3.00(-2.32%)
Oct 08, 2018 130.00 130.43 128.07 129.05 654,400 -1.94(-1.48%)
Oct 05, 2018 134.61 135.25 128.95 130.99 1,291,800 -4.47(-3.30%)
Oct 04, 2018 133.85 139.85 133.85 135.46 1,869,838 +0.45(+0.33%)
Oct 03, 2018 147.10 148.48 132.00 135.01 5,016,336 -20.47(-13.17%)
Oct 02, 2018 154.64 157.73 153.88 155.48 811,529 +0.30(+0.19%)
Oct 01, 2018 158.64 160.04 154.27 155.18 702,211 -2.02(-1.28%)
Sep 28, 2018 158.27 160.40 156.11 157.20 687,400 -1.34(-0.85%)
Sep 27, 2018 159.54 160.07 157.16 158.54 471,192 -0.87(-0.55%)
Sep 26, 2018 162.25 162.59 159.11 159.41 364,071 -2.22(-1.37%)
Sep 25, 2018 163.67 163.67 160.93 161.63 378,203 -1.19(-0.73%)
Sep 24, 2018 163.85 163.99 160.10 162.82 465,924 -2.24(-1.36%)
Sep 21, 2018 163.35 173.01 163.35 165.06 1,707,500 +3.93(+2.44%)
Sep 20, 2018 158.94 161.60 157.58 161.13 663,927 +3.50(+2.22%)
Sep 19, 2018 160.09 161.00 157.04 157.63 443,275 -2.26(-1.41%)
Sep 18, 2018 158.15 160.00 156.55 159.89 402,968 +1.67(+1.06%)
Sep 17, 2018 159.30 160.46 156.84 158.22 464,851 -0.88(-0.55%)
Sep 14, 2018 157.83 162.00 157.56 159.10 841,500 +0.98(+0.62%)
Sep 13, 2018 155.30 159.92 155.30 158.12 638,977 +3.01(+1.94%)
Sep 12, 2018 152.90 158.36 148.82 155.11 1,566,198 -3.10(-1.96%)
Sep 11, 2018 155.12 159.18 154.58 158.21 503,938 +3.26(+2.10%)
Sep 10, 2018 157.28 158.47 152.62 154.95 528,428 -1.46(-0.93%)
Sep 07, 2018 155.69 161.34 155.35 156.41 761,600 +5.95(+3.95%)
Sep 06, 2018 152.41 153.05 150.00 150.46 313,580 -1.47(-0.97%)
Sep 05, 2018 150.10 152.42 149.92 151.93 382,480 +1.21(+0.80%)
Sep 04, 2018 152.47 152.68 149.86 150.72 337,063 -2.12(-1.39%)
Aug 31, 2018 152.84 152.84 152.84 0 +1.34(+0.88%)
Aug 30, 2018 152.78 152.84 150.00 151.50 467,083 -1.50(-0.98%)
Aug 29, 2018 152.40 153.03 150.53 153.00 444,244 +1.11(+0.73%)
Aug 28, 2018 153.50 155.25 151.51 151.89 701,870 -1.61(-1.05%)
Aug 27, 2018 150.25 154.42 149.50 153.50 587,509 +4.47(+3.00%)
Aug 24, 2018 147.98 149.41 146.87 149.03 295,900 +1.45(+0.98%)
Aug 23, 2018 148.25 148.25 146.51 147.58 436,749 -0.81(-0.55%)
Aug 22, 2018 147.57 148.61 145.70 148.39 337,932 +0.29(+0.20%)
Aug 21, 2018 145.58 149.12 145.48 148.10 516,369 +3.01(+2.07%)
Aug 20, 2018 143.94 145.60 143.25 145.09 417,284 +1.40(+0.97%)
Aug 17, 2018 142.25 143.91 141.50 143.69 452,000 +1.34(+0.94%)
Aug 16, 2018 140.46 143.10 140.23 142.35 591,737 +2.28(+1.63%)
Aug 15, 2018 137.06 140.48 135.94 140.07 507,878 +2.57(+1.87%)
Aug 14, 2018 136.42 138.57 136.10 137.50 290,655 +1.63(+1.20%)
Aug 13, 2018 136.11 137.38 134.84 135.87 262,590 +0.16(+0.12%)
Aug 10, 2018 134.72 136.43 133.56 135.71 218,600 +0.54(+0.40%)
Aug 09, 2018 134.45 136.15 134.41 135.17 242,408 +1.01(+0.75%)
Aug 08, 2018 136.91 136.91 133.18 134.16 371,582 -2.73(-1.99%)
Aug 07, 2018 138.09 138.16 136.40 136.89 317,936 -1.27(-0.92%)
Aug 06, 2018 136.43 138.43 136.41 138.16 361,681 +1.68(+1.23%)
Aug 03, 2018 136.25 138.35 135.36 136.48 364,000 +0.71(+0.52%)
Aug 02, 2018 134.81 137.24 134.08 135.77 393,138 +0.10(+0.07%)
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.