Skip to main content

Acuity Brands Inc (NY: AYI )

267.93 +0.34 (+0.13%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 159.00 162.51 158.70 161.87 386,713 +2.73(+1.71%)
Oct 30, 2023 159.30 160.18 157.24 159.14 329,162 +0.93(+0.59%)
Oct 27, 2023 158.84 158.84 156.74 158.21 349,056 -0.80(-0.50%)
Oct 26, 2023 159.52 161.32 158.72 159.01 481,926 -0.51(-0.32%)
Oct 25, 2023 161.88 162.69 159.49 159.52 320,683 -2.68(-1.65%)
Oct 24, 2023 166.00 166.04 161.46 162.20 314,834 -2.59(-1.57%)
Oct 23, 2023 166.55 166.99 164.15 164.79 290,307 -2.07(-1.24%)
Oct 20, 2023 164.63 168.26 163.33 166.86 447,867 +1.90(+1.15%)
Oct 19, 2023 168.31 169.09 164.47 164.96 404,977 -4.09(-2.42%)
Oct 18, 2023 176.33 176.53 169.03 169.04 613,554 -11.11(-6.17%)
Oct 17, 2023 178.04 180.87 177.85 180.16 280,142 +0.88(+0.49%)
Oct 16, 2023 180.36 182.84 179.07 179.28 273,087 +0.94(+0.53%)
Oct 13, 2023 179.52 179.94 176.97 178.34 553,662 -1.04(-0.58%)
Oct 12, 2023 182.61 184.07 177.90 179.38 370,417 -2.32(-1.28%)
Oct 11, 2023 179.39 181.75 178.53 181.69 359,423 +3.16(+1.77%)
Oct 10, 2023 181.04 182.76 178.41 178.54 453,091 -1.97(-1.09%)
Oct 09, 2023 180.58 181.31 177.26 180.51 298,204 -0.91(-0.50%)
Oct 06, 2023 177.49 182.46 177.49 181.41 345,532 +2.66(+1.49%)
Oct 05, 2023 179.03 181.50 177.22 178.76 582,126 +0.00(+0.00%)
Oct 04, 2023 177.56 180.31 171.02 178.76 1,336,518 +11.60(+6.94%)
Oct 03, 2023 166.56 169.34 165.63 167.15 764,372 +0.21(+0.13%)
Oct 02, 2023 169.38 171.13 166.60 166.94 440,565 -3.14(-1.84%)
Sep 29, 2023 170.47 174.28 169.76 170.08 317,923 +0.19(+0.11%)
Sep 28, 2023 169.00 172.70 168.64 169.89 504,677 +3.28(+1.97%)
Sep 27, 2023 166.28 168.31 165.85 166.62 366,136 +2.23(+1.35%)
Sep 26, 2023 164.50 167.40 162.82 164.39 343,411 -0.71(-0.43%)
Sep 25, 2023 163.77 165.52 164.73 165.10 151,178 +0.65(+0.39%)
Sep 22, 2023 163.75 166.91 163.75 164.45 275,410 +0.82(+0.50%)
Sep 21, 2023 162.21 165.84 161.01 163.63 302,251 -0.85(-0.52%)
Sep 20, 2023 166.43 168.97 164.27 164.48 193,081 -1.31(-0.79%)
Sep 19, 2023 165.19 166.06 163.60 165.79 262,753 +0.18(+0.11%)
Sep 18, 2023 159.40 166.54 158.92 165.61 370,919 +6.23(+3.91%)
Sep 15, 2023 159.72 160.65 158.33 159.38 709,422 -0.77(-0.48%)
Sep 14, 2023 160.28 160.65 158.66 160.14 200,984 +1.36(+0.86%)
Sep 13, 2023 158.39 159.34 156.58 158.79 223,583 +0.54(+0.34%)
Sep 12, 2023 157.56 159.75 157.47 158.25 226,863 +0.38(+0.24%)
Sep 11, 2023 160.01 160.22 157.54 157.87 222,320 -1.20(-0.75%)
Sep 08, 2023 158.40 159.76 156.28 159.06 243,727 +0.60(+0.38%)
Sep 07, 2023 161.38 161.38 156.98 158.47 513,730 -3.12(-1.93%)
Sep 06, 2023 161.01 163.25 159.88 161.58 306,005 +0.17(+0.11%)
Sep 05, 2023 162.27 162.31 156.95 161.41 328,212 -2.93(-1.78%)
Sep 01, 2023 162.67 164.95 162.02 164.34 223,012 +3.28(+2.03%)
Aug 31, 2023 161.05 162.68 159.98 161.06 257,628 +0.61(+0.38%)
Aug 30, 2023 161.67 162.75 159.66 160.45 173,729 -1.02(-0.63%)
Aug 29, 2023 159.09 161.61 158.16 161.47 161,858 +1.86(+1.16%)
Aug 28, 2023 159.01 161.64 158.94 159.62 207,857 +1.69(+1.07%)
Aug 25, 2023 159.51 160.70 157.06 157.93 235,502 -0.99(-0.62%)
Aug 24, 2023 161.71 162.57 158.32 158.91 232,923 -2.50(-1.55%)
Aug 23, 2023 159.85 161.98 159.85 161.41 186,314 +1.49(+0.93%)
Aug 22, 2023 160.97 160.97 159.04 159.92 151,335 +0.06(+0.04%)
Aug 21, 2023 157.82 160.60 157.82 159.86 217,138 +2.02(+1.28%)
Aug 18, 2023 158.23 159.34 156.86 157.85 207,775 -0.47(-0.30%)
Aug 17, 2023 159.09 159.83 158.02 158.32 317,770 +0.02(+0.01%)
Aug 16, 2023 160.59 163.11 157.19 158.30 313,437 -1.60(-1.00%)
Aug 15, 2023 163.13 164.05 159.82 159.89 260,130 -4.55(-2.77%)
Aug 14, 2023 163.94 165.28 163.45 164.45 226,833 +0.09(+0.05%)
Aug 11, 2023 165.35 165.78 164.04 164.36 216,297 -1.52(-0.92%)
Aug 10, 2023 164.28 167.47 164.19 165.88 460,840 +2.22(+1.35%)
Aug 09, 2023 164.34 165.49 162.92 163.66 189,311 -1.25(-0.76%)
Aug 08, 2023 164.78 166.20 162.80 164.91 208,406 -2.02(-1.21%)
Aug 07, 2023 165.14 167.16 164.88 166.93 178,660 +2.24(+1.36%)
Aug 04, 2023 166.12 166.84 164.20 164.69 229,854 -1.29(-0.78%)
Aug 03, 2023 165.47 167.07 164.31 165.98 266,333 -0.83(-0.50%)
Aug 02, 2023 165.63 168.66 165.15 166.81 249,810 +0.89(+0.54%)
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.