Stock Quote

Acuity Brands Inc (NY: AYI )

207.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 47.52 47.96 46.26 46.30 251,310 -2.19(-4.52%)
Oct 28, 2011 49.48 50.01 48.29 48.49 358,868 -0.86(-1.74%)
Oct 27, 2011 47.73 49.86 47.25 49.35 573,384 +3.57(+7.80%)
Oct 26, 2011 45.92 46.09 44.33 45.78 265,767 +0.75(+1.67%)
Oct 25, 2011 45.73 45.93 44.66 45.03 351,202 -1.26(-2.72%)
Oct 24, 2011 44.39 46.53 43.89 46.29 497,000 +2.19(+4.97%)
Oct 21, 2011 44.57 44.77 43.54 44.10 382,833 +0.50(+1.15%)
Oct 20, 2011 44.57 44.57 42.59 43.60 439,193 -0.87(-1.96%)
Oct 19, 2011 45.30 45.43 44.28 44.47 348,551 -0.95(-2.09%)
Oct 18, 2011 44.08 45.72 43.56 45.42 298,886 +1.36(+3.09%)
Oct 17, 2011 45.20 45.46 43.80 44.06 510,430 -1.63(-3.57%)
Oct 14, 2011 45.61 45.86 44.84 45.69 233,896 +0.51(+1.13%)
Oct 13, 2011 45.45 45.51 44.80 45.18 566,344 -0.52(-1.14%)
Oct 12, 2011 44.41 46.00 44.20 45.70 505,917 +1.54(+3.49%)
Oct 11, 2011 42.87 44.33 42.80 44.16 580,037 +0.84(+1.94%)
Oct 10, 2011 43.15 43.38 42.36 43.32 340,422 +1.41(+3.36%)
Oct 07, 2011 44.10 44.15 41.46 41.91 570,159 -1.85(-4.23%)
Oct 06, 2011 42.92 43.84 42.50 43.76 1,292,289 +3.81(+9.54%)
Oct 05, 2011 40.32 40.47 36.40 39.95 1,155,372 +2.22(+5.88%)
Oct 04, 2011 33.64 38.10 33.13 37.73 1,129,392 +3.76(+11.07%)
Oct 03, 2011 34.92 35.57 33.95 33.97 870,601 -2.07(-5.74%)
Sep 30, 2011 36.37 37.00 35.99 36.04 547,317 -1.05(-2.83%)
Sep 29, 2011 37.45 37.83 36.37 37.09 530,740 +0.50(+1.37%)
Sep 28, 2011 38.07 38.64 36.52 36.59 565,584 -1.26(-3.33%)
Sep 27, 2011 38.61 39.13 37.50 37.85 792,690 +0.27(+0.72%)
Sep 26, 2011 37.48 37.71 36.58 37.58 554,744 +0.50(+1.35%)
Sep 23, 2011 36.78 37.53 36.61 37.08 671,261 +0.23(+0.62%)
Sep 22, 2011 37.54 37.89 36.45 36.85 823,746 -2.23(-5.71%)
Sep 21, 2011 41.08 41.32 39.04 39.08 359,830 -2.08(-5.05%)
Sep 20, 2011 42.55 42.85 41.16 41.16 421,482 -1.14(-2.70%)
Sep 19, 2011 42.31 42.74 41.52 42.30 413,842 -1.04(-2.40%)
Sep 16, 2011 44.07 44.22 41.83 43.34 741,894 -0.85(-1.92%)
Sep 15, 2011 44.13 44.35 42.75 44.19 194,212 +0.65(+1.49%)
Sep 14, 2011 42.71 44.26 41.32 43.54 399,142 +1.00(+2.35%)
Sep 13, 2011 41.53 42.69 41.16 42.54 303,339 +1.32(+3.20%)
Sep 12, 2011 40.79 41.28 40.25 41.22 384,150 -0.04(-0.10%)
Sep 09, 2011 42.74 42.82 40.98 41.26 334,262 -1.88(-4.36%)
Sep 08, 2011 43.76 44.22 42.90 43.14 236,891 -0.95(-2.15%)
Sep 07, 2011 42.94 44.24 42.59 44.09 325,107 +1.97(+4.68%)
Sep 06, 2011 40.69 42.43 40.36 42.12 429,502 +0.00(+0.00%)
Sep 02, 2011 43.64 43.76 41.91 42.12 439,117 -2.52(-5.65%)
Sep 01, 2011 45.97 46.66 44.51 44.64 352,031 -1.40(-3.04%)
Aug 31, 2011 46.53 46.96 45.58 46.04 355,177 -0.13(-0.28%)
Aug 30, 2011 46.41 46.81 45.69 46.17 553,954 -0.50(-1.07%)
Aug 29, 2011 45.42 46.71 45.38 46.67 493,086 +1.91(+4.27%)
Aug 26, 2011 43.25 45.31 42.57 44.76 312,765 +1.17(+2.68%)
Aug 25, 2011 44.75 45.16 43.47 43.59 469,987 -0.78(-1.76%)
Aug 24, 2011 42.75 44.47 42.74 44.37 313,946 +1.59(+3.72%)
Aug 23, 2011 41.89 42.78 40.92 42.78 729,419 +1.15(+2.76%)
Aug 22, 2011 42.34 42.37 41.20 41.63 319,439 +0.47(+1.14%)
Aug 19, 2011 40.58 42.39 40.57 41.16 621,099 -0.31(-0.75%)
Aug 18, 2011 41.63 41.97 40.31 41.47 858,797 -1.66(-3.85%)
Aug 17, 2011 43.86 44.19 42.79 43.13 149,174 -0.45(-1.03%)
Aug 16, 2011 43.77 44.15 43.24 43.58 369,114 -0.82(-1.85%)
Aug 15, 2011 43.03 44.42 42.99 44.40 442,061 +1.86(+4.37%)
Aug 12, 2011 42.24 42.98 41.24 42.54 550,161 +0.67(+1.60%)
Aug 11, 2011 39.39 42.49 39.30 41.87 722,558 +2.62(+6.68%)
Aug 10, 2011 40.60 41.08 39.22 39.25 791,734 -2.48(-5.94%)
Aug 09, 2011 41.14 41.73 38.74 41.73 1,138,221 +2.43(+6.18%)
Aug 08, 2011 41.14 42.34 39.28 39.30 1,029,284 -3.47(-8.11%)
Aug 05, 2011 44.18 44.37 41.86 42.77 1,034,429 -0.90(-2.06%)
Aug 04, 2011 46.27 46.41 43.62 43.67 644,987 -3.33(-7.09%)
Aug 03, 2011 46.67 47.39 45.59 47.00 441,533 +0.39(+0.84%)
Aug 02, 2011 47.79 48.52 46.57 46.61 325,913 -1.65(-3.42%)
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.