Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuity Brands Inc (NY: AYI )

270.00 +0.26 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 219.02 220.04 217.45 217.62 683,727 +0.46(+0.21%)
Oct 28, 2016 219.87 222.30 216.59 217.16 601,855 -2.67(-1.21%)
Oct 27, 2016 225.27 225.37 219.42 219.82 582,795 -5.35(-2.38%)
Oct 26, 2016 227.11 227.74 223.12 225.18 390,967 -2.48(-1.09%)
Oct 25, 2016 231.76 232.44 227.12 227.66 540,543 -5.71(-2.45%)
Oct 24, 2016 234.15 236.02 231.54 233.37 673,853 -0.07(-0.03%)
Oct 21, 2016 233.00 234.16 232.10 233.44 378,868 -2.26(-0.96%)
Oct 20, 2016 236.23 236.72 235.04 235.70 261,834 -0.89(-0.37%)
Oct 19, 2016 239.37 239.37 235.76 236.59 398,042 -3.33(-1.39%)
Oct 18, 2016 238.73 240.29 236.19 239.91 370,205 +4.21(+1.79%)
Oct 17, 2016 240.76 241.24 235.52 235.70 458,118 -5.71(-2.37%)
Oct 14, 2016 240.01 244.17 240.01 241.41 555,801 +3.35(+1.41%)
Oct 13, 2016 236.32 239.61 235.44 238.07 401,162 +0.06(+0.02%)
Oct 12, 2016 233.49 238.44 232.21 238.01 473,740 +4.44(+1.90%)
Oct 11, 2016 236.93 238.06 232.74 233.57 671,499 -3.60(-1.52%)
Oct 10, 2016 234.72 237.19 234.24 237.17 572,119 +2.97(+1.27%)
Oct 07, 2016 236.87 238.39 233.88 234.20 728,140 -3.14(-1.32%)
Oct 06, 2016 234.44 239.10 232.75 237.35 942,372 +0.95(+0.40%)
Oct 05, 2016 228.25 242.92 222.59 236.39 2,667,925 -11.68(-4.71%)
Oct 04, 2016 255.74 257.03 246.80 248.08 630,495 -8.29(-3.23%)
Oct 03, 2016 257.42 259.83 255.13 256.37 280,097 -1.05(-0.41%)
Sep 30, 2016 255.68 258.89 251.74 257.42 469,327 +4.08(+1.61%)
Sep 29, 2016 255.15 256.72 252.38 253.34 213,651 -2.36(-0.92%)
Sep 28, 2016 255.24 256.19 252.71 255.70 198,284 +0.75(+0.29%)
Sep 27, 2016 252.22 256.24 251.26 254.96 249,538 +3.66(+1.46%)
Sep 26, 2016 251.52 253.95 250.90 251.30 253,137 -1.40(-0.55%)
Sep 23, 2016 253.19 254.15 249.42 252.70 340,484 -1.17(-0.46%)
Sep 22, 2016 253.91 255.87 252.95 253.87 334,065 +1.98(+0.78%)
Sep 21, 2016 247.22 252.55 245.42 251.89 438,589 +5.19(+2.11%)
Sep 20, 2016 256.83 256.83 246.59 246.69 462,614 -8.90(-3.48%)
Sep 19, 2016 254.47 258.43 254.47 255.60 254,188 +2.46(+0.97%)
Sep 16, 2016 255.47 255.58 253.06 253.13 324,082 -4.03(-1.57%)
Sep 15, 2016 252.10 257.96 250.18 257.16 336,469 +5.52(+2.19%)
Sep 14, 2016 252.07 253.66 250.39 251.65 179,206 -0.73(-0.29%)
Sep 13, 2016 252.86 253.54 247.41 252.38 292,464 -2.53(-0.99%)
Sep 12, 2016 252.40 256.17 250.24 254.91 302,063 +0.60(+0.24%)
Sep 09, 2016 261.71 262.07 253.02 254.30 507,094 -9.14(-3.47%)
Sep 08, 2016 262.40 265.15 262.12 263.45 200,084 +0.29(+0.11%)
Sep 07, 2016 263.97 264.15 261.21 263.16 252,737 -1.56(-0.59%)
Sep 06, 2016 267.12 267.82 262.74 264.71 168,323 -1.85(-0.69%)
Sep 02, 2016 268.38 266.56 266.56 266.56 259,341 -0.08(-0.03%)
Sep 01, 2016 267.67 268.41 264.76 266.64 173,486 -1.01(-0.38%)
Aug 31, 2016 268.54 270.66 264.52 267.65 220,999 -1.95(-0.72%)
Aug 30, 2016 267.54 269.72 265.45 269.60 169,061 +2.29(+0.86%)
Aug 29, 2016 266.01 268.32 266.01 267.31 276,664 +1.66(+0.63%)
Aug 26, 2016 267.41 269.08 264.03 265.65 169,481 -0.63(-0.24%)
Aug 25, 2016 266.42 268.94 265.33 266.28 226,900 -1.58(-0.59%)
Aug 24, 2016 270.94 272.27 267.37 267.86 225,683 -3.72(-1.37%)
Aug 23, 2016 270.84 273.26 270.84 271.57 158,312 +1.57(+0.58%)
Aug 22, 2016 269.48 270.44 268.70 270.00 264,737 -0.02(-0.01%)
Aug 19, 2016 269.21 271.47 267.55 270.02 173,200 -0.22(-0.08%)
Aug 18, 2016 267.98 270.90 266.56 270.25 160,153 +2.44(+0.91%)
Aug 17, 2016 267.30 268.42 264.47 267.81 219,692 -0.37(-0.14%)
Aug 16, 2016 267.34 268.62 266.15 268.18 158,488 -0.33(-0.12%)
Aug 15, 2016 266.51 268.90 265.81 268.51 176,414 +1.87(+0.70%)
Aug 12, 2016 267.86 269.33 265.83 266.64 163,780 -1.03(-0.39%)
Aug 11, 2016 266.35 268.66 265.23 267.67 254,886 +2.24(+0.84%)
Aug 10, 2016 262.63 266.23 261.58 265.43 262,354 +2.72(+1.04%)
Aug 09, 2016 262.05 263.97 260.74 262.71 170,503 +0.66(+0.25%)
Aug 08, 2016 261.45 263.34 259.99 262.05 177,631 +1.62(+0.62%)
Aug 05, 2016 257.81 260.87 256.48 260.42 192,073 +3.83(+1.49%)
Aug 04, 2016 257.81 257.81 255.13 256.59 156,557 -0.73(-0.28%)
Aug 03, 2016 252.54 258.73 252.45 257.32 217,934 +4.36(+1.72%)
Aug 02, 2016 254.29 255.97 250.14 252.96 325,269 -2.01(-0.79%)
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.