Stock Quote

Acuity Brands Inc (NY: AYI )

196.22 USD -3.14 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 89.70 90.37 87.90 89.14 613,700 -0.65(-0.72%)
Oct 29, 2020 89.30 91.97 89.22 89.79 634,872 -0.15(-0.17%)
Oct 28, 2020 89.86 91.62 89.74 89.94 548,744 -1.81(-1.97%)
Oct 27, 2020 91.14 92.27 90.75 91.75 410,984 +0.47(+0.51%)
Oct 26, 2020 93.00 93.55 89.74 91.28 523,013 -3.41(-3.60%)
Oct 23, 2020 96.53 97.54 93.50 94.69 313,700 -0.66(-0.69%)
Oct 22, 2020 93.50 96.72 93.05 95.35 615,729 +2.44(+2.63%)
Oct 21, 2020 93.07 94.85 92.75 92.91 460,574 -0.46(-0.49%)
Oct 20, 2020 94.72 95.04 92.52 93.37 640,229 -0.17(-0.18%)
Oct 19, 2020 94.50 97.05 92.79 93.54 736,437 -0.72(-0.76%)
Oct 16, 2020 96.00 96.75 94.00 94.26 872,800 -1.24(-1.30%)
Oct 15, 2020 95.32 96.20 94.37 95.50 1,128,222 -1.34(-1.38%)
Oct 14, 2020 96.90 98.72 96.77 96.84 594,403 -0.06(-0.06%)
Oct 13, 2020 97.27 98.40 96.65 96.90 961,262 -0.60(-0.62%)
Oct 12, 2020 100.21 100.21 97.21 97.50 807,709 -2.12(-2.13%)
Oct 09, 2020 102.80 103.97 99.18 99.62 1,076,700 -1.92(-1.89%)
Oct 08, 2020 113.63 113.64 101.18 101.54 2,379,711 -11.72(-10.35%)
Oct 07, 2020 111.38 114.76 111.32 113.26 623,085 +3.57(+3.25%)
Oct 06, 2020 110.75 111.46 108.92 109.69 556,715 -0.30(-0.27%)
Oct 05, 2020 106.99 110.69 106.60 109.99 525,724 +4.38(+4.15%)
Oct 02, 2020 100.26 106.05 100.26 105.61 572,600 +2.97(+2.89%)
Oct 01, 2020 103.42 104.65 102.03 102.64 652,775 +0.29(+0.28%)
Sep 30, 2020 101.65 103.89 101.44 102.35 486,053 +1.36(+1.35%)
Sep 29, 2020 101.40 102.48 100.47 100.99 509,848 -0.56(-0.55%)
Sep 28, 2020 99.31 102.64 99.24 101.55 725,390 +4.33(+4.45%)
Sep 25, 2020 96.62 98.42 96.42 97.22 527,100 -0.43(-0.44%)
Sep 24, 2020 97.54 100.01 96.25 97.65 543,131 -0.42(-0.43%)
Sep 23, 2020 100.57 102.52 97.67 98.07 612,382 -2.58(-2.56%)
Sep 22, 2020 99.00 101.53 98.82 100.65 587,961 +1.56(+1.57%)
Sep 21, 2020 100.71 101.42 97.80 99.09 478,843 -4.76(-4.58%)
Sep 18, 2020 106.44 107.74 103.40 103.85 1,083,800 -2.40(-2.26%)
Sep 17, 2020 104.98 106.82 100.97 106.25 604,423 -0.63(-0.59%)
Sep 16, 2020 103.51 107.89 103.51 106.88 463,925 +1.78(+1.69%)
Sep 15, 2020 104.98 105.63 102.86 105.10 376,155 +0.59(+0.56%)
Sep 14, 2020 105.36 106.20 104.39 104.51 335,744 +0.07(+0.07%)
Sep 11, 2020 104.74 106.21 104.29 104.44 370,600 +0.03(+0.03%)
Sep 10, 2020 106.82 107.66 104.04 104.41 354,472 -1.79(-1.69%)
Sep 09, 2020 105.63 106.76 105.08 106.20 374,744 +0.93(+0.88%)
Sep 08, 2020 107.24 107.84 105.25 105.27 328,431 -3.07(-2.83%)
Sep 04, 2020 110.21 110.21 107.38 108.34 219,000 +0.31(+0.29%)
Sep 03, 2020 110.44 111.55 107.39 108.03 261,574 -2.88(-2.60%)
Sep 02, 2020 108.96 111.30 107.06 110.91 287,113 +1.95(+1.79%)
Sep 01, 2020 108.63 109.25 107.57 108.96 337,517 -0.33(-0.30%)
Aug 31, 2020 110.30 111.30 109.10 109.29 374,476 -1.65(-1.49%)
Aug 28, 2020 111.22 111.22 109.65 110.94 154,700 +0.39(+0.35%)
Aug 27, 2020 111.27 112.21 109.47 110.55 205,177 -0.48(-0.43%)
Aug 26, 2020 109.88 111.91 109.25 111.03 243,489 +0.87(+0.79%)
Aug 25, 2020 112.07 112.15 109.46 110.16 285,112 -1.14(-1.02%)
Aug 24, 2020 109.70 111.56 108.98 111.30 382,796 +2.46(+2.26%)
Aug 21, 2020 108.65 109.83 108.24 108.84 154,700 -0.41(-0.38%)
Aug 20, 2020 109.45 111.01 108.59 109.25 261,982 -1.56(-1.41%)
Aug 19, 2020 111.08 112.14 110.59 110.81 542,666 -0.29(-0.26%)
Aug 18, 2020 111.00 111.77 109.83 111.10 475,072 +0.42(+0.38%)
Aug 17, 2020 109.35 111.16 107.84 110.68 1,056,984 +1.64(+1.50%)
Aug 14, 2020 107.13 109.79 107.13 109.04 164,700 +0.61(+0.56%)
Aug 13, 2020 108.40 109.02 107.62 108.43 182,731 -0.17(-0.16%)
Aug 12, 2020 110.97 111.58 107.38 108.60 350,696 -1.25(-1.14%)
Aug 11, 2020 109.06 111.82 108.49 109.85 482,189 +2.64(+2.46%)
Aug 10, 2020 105.33 108.25 105.33 107.21 418,000 +1.94(+1.84%)
Aug 07, 2020 102.32 105.32 102.32 105.27 425,100 +2.85(+2.78%)
Aug 06, 2020 102.89 103.70 101.60 102.42 300,555 -0.81(-0.78%)
Aug 05, 2020 100.70 104.29 100.54 103.23 409,069 +3.05(+3.04%)
Aug 04, 2020 99.52 100.90 98.71 100.18 404,663 +0.91(+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.