Skip to main content

Acuity Brands Inc (NY: AYI )

250.12 -2.20 (-0.87%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 260.42 260.95 251.29 252.32 241,915 -5.11(-1.98%)
Apr 12, 2024 262.99 263.50 257.08 257.43 232,744 -7.42(-2.80%)
Apr 11, 2024 267.20 267.20 262.66 264.84 226,801 -1.01(-0.38%)
Apr 10, 2024 262.47 267.86 262.47 265.85 215,347 -0.24(-0.09%)
Apr 09, 2024 267.94 268.39 263.69 266.09 177,195 -1.58(-0.59%)
Apr 08, 2024 272.26 272.44 267.00 267.67 227,634 -4.06(-1.49%)
Apr 05, 2024 265.95 272.25 265.95 271.73 309,444 +7.38(+2.79%)
Apr 04, 2024 270.72 272.26 261.89 264.34 374,796 -0.19(-0.07%)
Apr 03, 2024 263.17 272.58 258.73 264.53 585,106 +2.86(+1.09%)
Apr 02, 2024 262.41 262.41 258.38 261.67 467,713 -3.31(-1.25%)
Apr 01, 2024 268.84 268.84 263.75 264.98 335,580 -3.59(-1.34%)
Mar 28, 2024 267.14 267.84 267.84 268.57 315,498 +1.14(+0.43%)
Mar 27, 2024 270.15 270.79 266.68 267.43 210,702 -0.25(-0.09%)
Mar 26, 2024 266.03 268.22 266.03 267.68 320,418 +1.63(+0.61%)
Mar 25, 2024 267.33 268.30 265.09 266.05 225,423 -1.72(-0.64%)
Mar 22, 2024 268.38 269.06 266.54 267.77 174,155 -1.32(-0.49%)
Mar 21, 2024 267.60 270.04 266.46 269.09 257,197 +3.22(+1.21%)
Mar 20, 2024 264.26 265.89 261.52 265.87 230,722 +2.84(+1.08%)
Mar 19, 2024 261.56 264.38 259.85 263.03 171,597 +0.55(+0.21%)
Mar 18, 2024 257.85 265.05 257.85 262.48 274,445 +4.10(+1.59%)
Mar 15, 2024 255.59 258.64 254.33 258.39 413,706 +1.84(+0.72%)
Mar 14, 2024 258.87 261.11 255.12 256.55 146,362 -0.76(-0.30%)
Mar 13, 2024 257.88 260.93 256.53 257.31 163,404 -1.05(-0.41%)
Mar 12, 2024 255.15 258.40 253.20 258.36 182,546 +3.88(+1.52%)
Mar 11, 2024 252.73 255.20 252.57 254.48 206,178 +0.71(+0.28%)
Mar 08, 2024 256.79 257.11 252.97 253.77 173,274 -3.01(-1.17%)
Mar 07, 2024 263.54 264.14 254.97 256.78 314,869 -3.37(-1.29%)
Mar 06, 2024 258.46 260.81 257.09 260.14 149,026 +3.77(+1.47%)
Mar 05, 2024 255.50 257.86 254.17 256.38 198,872 -0.79(-0.31%)
Mar 04, 2024 252.86 257.65 252.74 257.17 208,769 +5.71(+2.27%)
Mar 01, 2024 249.60 252.76 249.15 251.46 142,607 +0.37(+0.15%)
Feb 29, 2024 251.26 251.85 248.74 251.09 355,277 +1.18(+0.47%)
Feb 28, 2024 250.05 251.81 248.73 249.91 262,393 -0.10(-0.04%)
Feb 27, 2024 245.70 250.79 245.12 250.01 243,661 +5.78(+2.36%)
Feb 26, 2024 243.81 245.69 242.62 244.24 145,222 -0.42(-0.17%)
Feb 23, 2024 242.67 244.75 242.61 244.66 81,806 +2.48(+1.02%)
Feb 22, 2024 239.73 242.46 239.37 242.18 118,422 +4.14(+1.74%)
Feb 21, 2024 239.08 239.43 237.47 238.04 184,833 -1.60(-0.67%)
Feb 20, 2024 238.22 239.84 236.38 239.64 147,867 -0.39(-0.16%)
Feb 16, 2024 240.08 242.96 239.99 240.03 105,585 -1.82(-0.75%)
Feb 15, 2024 242.89 242.89 237.68 241.85 157,292 -0.61(-0.25%)
Feb 14, 2024 237.25 242.57 236.85 242.46 193,639 +7.44(+3.16%)
Feb 13, 2024 237.01 238.26 233.36 235.02 189,187 -6.33(-2.62%)
Feb 12, 2024 240.18 241.73 238.86 241.35 139,980 +1.19(+0.50%)
Feb 09, 2024 240.84 242.13 238.97 240.16 283,344 -1.48(-0.61%)
Feb 08, 2024 236.17 241.75 236.17 241.64 230,987 +5.47(+2.31%)
Feb 07, 2024 234.65 237.85 233.06 236.17 211,924 +1.73(+0.74%)
Feb 06, 2024 236.18 237.04 233.35 234.44 227,519 -2.32(-0.98%)
Feb 05, 2024 237.77 239.11 234.53 236.76 167,884 -2.35(-0.98%)
Feb 02, 2024 237.79 240.53 237.24 239.11 160,520 -0.74(-0.31%)
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.