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 (%)
Oct 31, 2006 50.00 50.23 49.00 49.54 299,600 -0.57(-1.14%)
Oct 30, 2006 49.40 50.11 49.25 50.11 306,400 +0.61(+1.23%)
Oct 27, 2006 50.49 50.94 49.30 49.50 317,600 -1.47(-2.88%)
Oct 26, 2006 50.15 50.98 49.52 50.97 289,700 +1.12(+2.25%)
Oct 25, 2006 50.13 50.60 49.43 49.85 325,900 -0.48(-0.95%)
Oct 24, 2006 49.33 50.40 49.19 50.33 280,400 +0.93(+1.88%)
Oct 23, 2006 49.33 49.87 49.13 49.40 452,400 -0.18(-0.36%)
Oct 20, 2006 50.87 50.87 49.40 49.58 385,100 -1.16(-2.29%)
Oct 19, 2006 50.70 50.94 50.29 50.74 408,000 +0.34(+0.67%)
Oct 18, 2006 50.50 51.03 50.16 50.40 428,500 -0.19(-0.38%)
Oct 17, 2006 50.25 50.73 49.84 50.59 664,600 +0.55(+1.10%)
Oct 16, 2006 49.01 50.39 49.01 50.04 694,500 +1.28(+2.63%)
Oct 13, 2006 48.00 48.76 47.99 48.76 584,900 +0.31(+0.64%)
Oct 12, 2006 48.38 48.94 48.26 48.45 570,700 +0.46(+0.96%)
Oct 11, 2006 48.18 48.40 47.38 47.99 499,700 -0.05(-0.10%)
Oct 10, 2006 47.98 48.20 47.70 48.04 673,900 +0.14(+0.29%)
Oct 09, 2006 47.39 48.45 47.22 47.90 627,100 +0.90(+1.91%)
Oct 06, 2006 46.91 47.50 46.84 47.00 885,100 +0.09(+0.19%)
Oct 05, 2006 48.59 48.60 46.79 46.91 1,386,300 -0.15(-0.32%)
Oct 04, 2006 46.50 47.35 46.27 47.06 372,800 +1.04(+2.26%)
Oct 03, 2006 45.51 46.50 45.01 46.02 284,900 +0.35(+0.77%)
Oct 02, 2006 45.32 46.21 45.13 45.67 339,700 +0.27(+0.59%)
Sep 29, 2006 45.89 46.17 45.32 45.40 308,700 -0.32(-0.70%)
Sep 28, 2006 45.95 46.21 44.99 45.72 196,900 -0.11(-0.24%)
Sep 27, 2006 45.72 46.07 45.40 45.83 334,000 -0.22(-0.48%)
Sep 26, 2006 45.07 46.16 44.82 46.05 289,100 +0.87(+1.93%)
Sep 25, 2006 44.46 45.60 44.35 45.18 259,200 +0.78(+1.76%)
Sep 22, 2006 44.57 44.70 43.77 44.40 239,500 -0.37(-0.83%)
Sep 21, 2006 45.40 45.65 44.51 44.77 204,500 -0.63(-1.39%)
Sep 20, 2006 44.79 45.77 44.68 45.40 138,600 +0.71(+1.59%)
Sep 19, 2006 44.75 44.86 43.66 44.69 211,200 -0.16(-0.36%)
Sep 18, 2006 44.83 45.21 44.18 44.85 201,200 +0.15(+0.34%)
Sep 15, 2006 45.55 45.81 44.70 44.70 455,500 -0.47(-1.04%)
Sep 14, 2006 45.15 45.37 44.56 45.17 290,100 -0.07(-0.15%)
Sep 13, 2006 44.89 45.51 44.60 45.24 262,700 +0.40(+0.89%)
Sep 12, 2006 43.58 45.08 43.41 44.84 370,500 +1.26(+2.89%)
Sep 11, 2006 43.50 44.04 43.09 43.58 239,600 -0.16(-0.37%)
Sep 08, 2006 43.09 43.99 43.09 43.74 349,600 +0.65(+1.51%)
Sep 07, 2006 42.90 43.98 42.31 43.09 298,900 -0.09(-0.21%)
Sep 06, 2006 44.23 44.29 43.17 43.18 267,800 -1.47(-3.29%)
Sep 05, 2006 43.47 44.92 43.35 44.65 438,900 +1.40(+3.24%)
Sep 01, 2006 42.90 43.52 42.85 43.25 254,700 +0.52(+1.22%)
Aug 31, 2006 43.08 43.40 42.73 42.73 203,100 -0.25(-0.58%)
Aug 30, 2006 42.40 43.14 42.03 42.98 359,400 +0.70(+1.66%)
Aug 29, 2006 42.75 42.88 41.75 42.28 540,600 +0.04(+0.09%)
Aug 28, 2006 41.89 42.55 41.89 42.24 283,600 +0.14(+0.33%)
Aug 25, 2006 42.45 42.60 41.83 42.10 385,800 -0.45(-1.06%)
Aug 24, 2006 43.00 43.36 42.36 42.55 221,000 -0.32(-0.75%)
Aug 23, 2006 44.05 44.25 42.60 42.87 179,200 -1.33(-3.01%)
Aug 22, 2006 43.45 44.27 43.15 44.20 316,300 +0.57(+1.31%)
Aug 21, 2006 44.45 44.45 43.41 43.63 219,200 -0.90(-2.02%)
Aug 18, 2006 44.60 44.74 43.70 44.53 306,100 +0.14(+0.32%)
Aug 17, 2006 44.30 44.90 44.01 44.39 245,500 -0.11(-0.25%)
Aug 16, 2006 43.62 44.72 43.42 44.50 418,100 +0.92(+2.11%)
Aug 15, 2006 43.07 43.61 42.94 43.58 234,900 +1.04(+2.44%)
Aug 14, 2006 42.37 43.04 42.29 42.54 355,000 -0.03(-0.07%)
Aug 11, 2006 42.54 42.75 42.35 42.57 158,300 -0.42(-0.98%)
Aug 10, 2006 42.53 43.28 42.40 42.99 322,000 +0.06(+0.14%)
Aug 09, 2006 44.08 44.37 42.88 42.93 366,000 -0.90(-2.05%)
Aug 08, 2006 44.60 44.74 43.55 43.83 361,700 -0.56(-1.26%)
Aug 07, 2006 44.30 45.02 44.09 44.39 338,100 -0.11(-0.25%)
Aug 04, 2006 44.76 45.18 43.80 44.50 419,100 -0.01(-0.02%)
Aug 03, 2006 43.35 44.60 43.31 44.51 515,400 +0.86(+1.97%)
Aug 02, 2006 44.30 44.45 43.40 43.65 539,200 -0.35(-0.80%)
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.