Stock Quote

Acuity Brands Inc (NY: AYI )

209.60 USD -0.46 (-0.22%)
Streaming Delayed Price Updated: 11:56 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 27.60 28.20 27.60 27.81 325,600 +0.33(+1.20%)
Oct 28, 2005 27.20 27.83 26.92 27.48 193,100 +0.41(+1.51%)
Oct 27, 2005 27.44 27.57 26.75 27.07 294,300 -0.45(-1.64%)
Oct 26, 2005 27.68 28.05 27.39 27.52 329,700 -0.23(-0.83%)
Oct 25, 2005 27.90 28.25 27.54 27.75 309,800 -0.24(-0.86%)
Oct 24, 2005 27.50 28.00 27.45 27.99 429,100 +0.49(+1.78%)
Oct 21, 2005 27.44 27.90 27.32 27.50 692,900 +0.15(+0.55%)
Oct 20, 2005 27.90 28.10 27.11 27.35 324,900 -0.55(-1.97%)
Oct 19, 2005 27.60 28.40 27.43 27.90 474,300 +0.18(+0.65%)
Oct 18, 2005 28.38 28.38 27.65 27.72 407,100 -0.70(-2.46%)
Oct 17, 2005 28.29 28.54 27.88 28.42 252,500 +0.15(+0.53%)
Oct 14, 2005 28.34 28.55 27.96 28.27 324,800 +0.18(+0.64%)
Oct 13, 2005 28.20 28.50 27.99 28.09 405,300 -0.24(-0.85%)
Oct 12, 2005 28.70 29.01 28.30 28.33 335,900 -0.47(-1.63%)
Oct 11, 2005 29.03 29.25 28.75 28.80 267,200 -0.20(-0.69%)
Oct 10, 2005 29.26 29.45 28.80 29.00 389,900 -0.26(-0.89%)
Oct 07, 2005 29.05 29.50 29.00 29.26 201,800 +0.37(+1.28%)
Oct 06, 2005 29.20 29.49 28.41 28.89 438,700 -0.11(-0.38%)
Oct 05, 2005 29.99 30.21 28.40 29.00 218,000 -1.07(-3.56%)
Oct 04, 2005 30.35 30.49 29.97 30.07 142,300 -0.28(-0.92%)
Oct 03, 2005 29.55 30.45 29.55 30.35 225,300 +0.68(+2.29%)
Sep 30, 2005 29.42 29.67 29.40 29.67 124,200 +0.20(+0.68%)
Sep 29, 2005 29.19 29.50 28.75 29.47 105,800 +0.31(+1.06%)
Sep 28, 2005 28.83 29.31 28.85 29.16 140,100 +0.33(+1.14%)
Sep 27, 2005 28.83 29.07 28.58 28.83 113,300 -0.04(-0.14%)
Sep 26, 2005 28.85 29.12 28.62 28.87 101,500 +0.17(+0.59%)
Sep 23, 2005 28.65 28.90 28.31 28.70 64,300 +0.19(+0.67%)
Sep 22, 2005 28.20 28.67 28.00 28.51 237,600 +0.37(+1.31%)
Sep 21, 2005 28.51 28.66 28.10 28.14 364,400 -0.46(-1.61%)
Sep 20, 2005 29.29 29.48 28.49 28.60 138,900 -0.67(-2.29%)
Sep 19, 2005 29.44 29.50 29.09 29.27 95,800 -0.28(-0.95%)
Sep 16, 2005 29.75 29.75 29.39 29.55 405,000 -0.14(-0.47%)
Sep 15, 2005 29.90 30.11 29.55 29.69 125,300 -0.13(-0.44%)
Sep 14, 2005 29.75 30.00 29.60 29.82 123,200 +0.07(+0.24%)
Sep 13, 2005 29.95 30.05 29.63 29.75 264,200 -0.25(-0.83%)
Sep 12, 2005 29.73 30.12 29.73 30.00 159,900 +0.02(+0.07%)
Sep 09, 2005 29.94 30.35 29.82 29.98 195,900 +0.04(+0.13%)
Sep 08, 2005 29.75 30.15 29.60 29.94 138,800 +0.09(+0.30%)
Sep 07, 2005 29.98 30.07 29.75 29.85 196,600 -0.35(-1.16%)
Sep 06, 2005 29.94 30.45 29.94 30.20 180,900 +0.34(+1.14%)
Sep 02, 2005 29.35 30.00 29.35 29.86 130,900 -0.16(-0.53%)
Sep 01, 2005 29.40 30.05 29.35 30.02 178,300 +0.49(+1.66%)
Aug 31, 2005 28.86 29.67 28.75 29.53 181,000 +0.73(+2.53%)
Aug 30, 2005 27.94 28.88 27.94 28.80 133,500 +0.65(+2.31%)
Aug 29, 2005 28.27 28.29 27.90 28.15 234,600 -0.12(-0.42%)
Aug 26, 2005 28.75 28.76 28.17 28.27 101,600 -0.58(-2.01%)
Aug 25, 2005 28.79 28.94 28.65 28.85 76,900 +0.01(+0.03%)
Aug 24, 2005 28.67 29.15 28.47 28.84 135,600 +0.15(+0.52%)
Aug 23, 2005 28.99 29.00 28.43 28.69 97,400 -0.30(-1.03%)
Aug 22, 2005 28.60 29.00 28.60 28.99 88,200 +0.33(+1.15%)
Aug 19, 2005 28.67 28.85 28.60 28.66 52,400 -0.03(-0.10%)
Aug 18, 2005 28.60 28.76 28.15 28.69 185,700 -0.11(-0.38%)
Aug 17, 2005 28.69 29.00 28.41 28.80 156,400 +0.11(+0.38%)
Aug 16, 2005 28.64 28.80 28.40 28.69 163,500 -0.03(-0.10%)
Aug 15, 2005 28.90 29.02 28.34 28.72 117,400 -0.09(-0.31%)
Aug 12, 2005 28.89 28.99 28.20 28.81 153,700 -0.09(-0.31%)
Aug 11, 2005 28.80 29.00 28.64 28.90 292,000 -0.02(-0.07%)
Aug 10, 2005 28.97 29.09 28.70 28.92 288,700 -0.08(-0.28%)
Aug 09, 2005 29.01 29.17 28.71 29.00 172,300 -0.01(-0.03%)
Aug 08, 2005 29.02 29.10 28.60 29.01 199,200 -0.01(-0.03%)
Aug 05, 2005 29.34 29.34 28.72 29.02 154,100 -0.41(-1.39%)
Aug 04, 2005 29.35 29.45 29.11 29.43 133,800 -0.10(-0.34%)
Aug 03, 2005 29.30 29.56 29.15 29.53 97,700 +0.03(+0.10%)
Aug 02, 2005 29.16 29.50 29.10 29.50 144,200 +0.27(+0.92%)
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.