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 (%)
Mar 31, 2021 152.48 169.41 151.94 165.00 2,459,761 +19.39(+13.32%)
Mar 30, 2021 144.77 146.60 141.75 145.61 773,910 +1.29(+0.89%)
Mar 29, 2021 145.60 148.64 143.98 144.32 515,191 -1.32(-0.91%)
Mar 26, 2021 143.00 146.30 140.02 145.64 655,600 +8.56(+6.24%)
Mar 25, 2021 132.23 137.76 130.35 137.08 359,777 +5.51(+4.19%)
Mar 24, 2021 133.06 134.25 130.98 131.57 451,222 +1.07(+0.82%)
Mar 23, 2021 133.59 134.58 129.01 130.50 681,070 -4.72(-3.49%)
Mar 22, 2021 136.80 136.80 132.59 135.22 605,305 -1.19(-0.87%)
Mar 19, 2021 137.05 137.60 134.34 136.41 1,114,100 -1.00(-0.73%)
Mar 18, 2021 142.73 142.79 136.80 137.41 492,724 -6.16(-4.29%)
Mar 17, 2021 143.55 145.94 141.85 143.57 502,112 -0.10(-0.07%)
Mar 16, 2021 147.00 147.26 142.14 143.67 596,740 -3.18(-2.17%)
Mar 15, 2021 139.73 147.67 137.83 146.85 659,769 +6.02(+4.27%)
Mar 12, 2021 134.32 141.85 133.93 140.83 481,500 +5.82(+4.31%)
Mar 11, 2021 135.00 136.90 133.84 135.01 249,921 +0.64(+0.48%)
Mar 10, 2021 132.09 134.60 130.79 134.37 422,660 +3.55(+2.71%)
Mar 09, 2021 132.00 132.78 128.90 130.82 371,493 -0.56(-0.43%)
Mar 08, 2021 126.60 132.00 125.44 131.38 336,900 +5.17(+4.10%)
Mar 05, 2021 123.55 126.96 120.11 126.21 282,200 +3.98(+3.26%)
Mar 04, 2021 124.83 125.96 119.67 122.23 297,555 -3.18(-2.54%)
Mar 03, 2021 126.83 128.67 124.99 125.41 371,008 -0.96(-0.76%)
Mar 02, 2021 126.75 126.75 124.02 126.37 371,003 -0.82(-0.64%)
Mar 01, 2021 126.01 128.43 124.26 127.19 285,990 +3.89(+3.15%)
Feb 26, 2021 124.24 125.50 121.41 123.30 272,600 -0.39(-0.32%)
Feb 25, 2021 127.88 128.83 123.28 123.69 301,859 -4.03(-3.16%)
Feb 24, 2021 127.11 128.91 126.40 127.72 290,494 +1.36(+1.08%)
Feb 23, 2021 121.70 126.67 118.72 126.36 295,649 +3.89(+3.18%)
Feb 22, 2021 121.52 123.66 119.66 122.47 330,699 +0.70(+0.57%)
Feb 19, 2021 121.56 122.96 120.11 121.77 306,000 +1.33(+1.10%)
Feb 18, 2021 121.50 121.73 117.92 120.44 275,091 -1.67(-1.37%)
Feb 17, 2021 122.82 123.61 120.53 122.11 213,740 -1.60(-1.29%)
Feb 16, 2021 126.80 127.31 123.45 123.71 219,056 -1.90(-1.51%)
Feb 12, 2021 124.12 125.70 123.65 125.61 174,300 +0.81(+0.65%)
Feb 11, 2021 122.86 125.55 122.86 124.80 248,939 +2.25(+1.84%)
Feb 10, 2021 124.86 125.35 122.01 122.55 221,038 -1.36(-1.10%)
Feb 09, 2021 125.80 125.90 122.48 123.91 196,650 -0.95(-0.76%)
Feb 08, 2021 121.83 124.88 121.83 124.86 433,491 +3.77(+3.11%)
Feb 05, 2021 119.99 121.16 118.93 121.09 217,400 +2.02(+1.70%)
Feb 04, 2021 119.25 120.82 118.03 119.07 350,210 +0.78(+0.66%)
Feb 03, 2021 120.13 120.40 117.19 118.29 337,489 -1.41(-1.18%)
Feb 02, 2021 127.00 127.00 118.29 119.70 602,022 -5.48(-4.38%)
Feb 01, 2021 121.75 125.47 120.44 125.18 424,237 +4.94(+4.11%)
Jan 29, 2021 124.22 126.51 119.79 120.24 736,600 -3.84(-3.09%)
Jan 28, 2021 129.75 132.99 122.99 124.08 562,441 -6.94(-5.30%)
Jan 27, 2021 120.80 135.59 119.96 131.02 1,194,954 +8.11(+6.60%)
Jan 26, 2021 125.34 125.79 122.49 122.91 497,732 -1.29(-1.04%)
Jan 25, 2021 122.89 125.06 121.91 124.20 629,181 +1.31(+1.07%)
Jan 22, 2021 121.44 123.24 120.13 122.89 321,200 +0.63(+0.52%)
Jan 21, 2021 118.76 122.97 118.40 122.26 682,925 +3.71(+3.13%)
Jan 20, 2021 117.35 118.96 115.51 118.55 575,090 +1.18(+1.01%)
Jan 19, 2021 119.01 120.62 116.57 117.37 612,821 -0.61(-0.52%)
Jan 15, 2021 116.86 118.84 115.84 117.98 615,800 -0.11(-0.09%)
Jan 14, 2021 117.81 118.89 115.53 118.09 564,591 +1.19(+1.02%)
Jan 13, 2021 118.90 119.55 115.90 116.90 347,019 -1.86(-1.57%)
Jan 12, 2021 116.49 118.82 115.01 118.76 424,557 +2.52(+2.17%)
Jan 11, 2021 114.69 116.83 114.54 116.24 496,301 +0.25(+0.22%)
Jan 08, 2021 123.51 123.99 115.15 115.99 779,000 -5.27(-4.35%)
Jan 07, 2021 125.12 126.00 117.86 121.26 1,184,703 -7.04(-5.49%)
Jan 06, 2021 123.67 129.07 122.96 128.30 626,813 +7.26(+6.00%)
Jan 05, 2021 121.65 124.43 120.12 121.04 517,852 +0.82(+0.68%)
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.