Skip to main content

Acuity Brands Inc (NY: AYI )

162.71 -2.48 (-1.50%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 161.41 165.66 160.79 165.19 304,595 +4.54(+2.83%)
Jun 06, 2023 156.98 161.38 156.51 160.65 299,951 +3.73(+2.38%)
Jun 05, 2023 157.87 158.50 153.62 156.92 292,352 -3.12(-1.95%)
Jun 02, 2023 153.81 160.63 153.69 160.04 451,480 +6.94(+4.53%)
Jun 01, 2023 150.32 154.52 149.30 153.10 264,065 +2.41(+1.60%)
May 31, 2023 153.69 153.69 149.77 150.69 375,673 -2.93(-1.91%)
May 30, 2023 155.57 156.41 151.41 153.62 264,809 -1.96(-1.26%)
May 26, 2023 154.27 156.32 154.21 155.58 335,869 +1.09(+0.71%)
May 25, 2023 153.49 155.66 152.32 154.49 325,691 +0.83(+0.54%)
May 24, 2023 158.10 158.10 152.88 153.66 361,350 -4.71(-2.97%)
May 23, 2023 157.61 162.70 156.68 158.37 244,238 -0.55(-0.35%)
May 22, 2023 158.71 161.09 157.99 158.92 215,688 -0.25(-0.16%)
May 19, 2023 160.68 162.33 157.36 159.17 370,709 -1.67(-1.04%)
May 18, 2023 158.42 161.31 157.70 160.84 242,957 +1.75(+1.10%)
May 17, 2023 155.89 159.64 155.60 159.09 218,448 +3.89(+2.51%)
May 16, 2023 157.02 157.71 155.16 155.20 345,118 -3.71(-2.33%)
May 15, 2023 157.96 159.04 156.98 158.91 122,063 +1.58(+1.00%)
May 12, 2023 158.01 159.46 155.75 157.33 184,881 +0.52(+0.33%)
May 11, 2023 156.17 157.15 152.60 156.81 150,531 -0.25(-0.16%)
May 10, 2023 158.82 159.87 155.33 157.06 219,904 -0.25(-0.16%)
May 09, 2023 157.07 159.01 156.46 157.31 173,793 -0.96(-0.61%)
May 08, 2023 159.12 160.04 157.57 158.27 169,102 +0.29(+0.18%)
May 05, 2023 157.61 158.98 156.56 157.98 141,389 +3.03(+1.96%)
May 04, 2023 160.07 160.07 153.77 154.95 313,292 -5.62(-3.50%)
May 03, 2023 159.25 162.60 159.25 160.57 317,064 +1.57(+0.99%)
May 02, 2023 157.72 160.16 157.14 159.00 348,898 +0.09(+0.06%)
May 01, 2023 157.54 159.80 156.71 158.91 203,853 +1.53(+0.97%)
Apr 28, 2023 155.17 158.24 155.17 157.38 250,377 +2.44(+1.57%)
Apr 27, 2023 153.75 156.11 152.80 154.94 471,654 +1.65(+1.08%)
Apr 26, 2023 154.25 156.89 153.12 153.29 294,723 -1.14(-0.74%)
Apr 25, 2023 157.63 158.37 154.30 154.43 264,144 -3.90(-2.46%)
Apr 24, 2023 157.83 158.93 156.97 158.33 231,632 +0.93(+0.59%)
Apr 21, 2023 159.81 159.90 156.85 157.40 279,529 -2.10(-1.32%)
Apr 20, 2023 161.48 163.37 158.53 159.50 354,840 -2.70(-1.66%)
Apr 19, 2023 161.36 163.01 160.61 162.20 370,643 +0.08(+0.05%)
Apr 18, 2023 160.84 162.71 159.87 162.12 442,373 +1.97(+1.23%)
Apr 17, 2023 158.47 160.22 157.96 160.15 353,041 +2.40(+1.52%)
Apr 14, 2023 158.27 162.19 157.31 157.75 480,622 -1.12(-0.70%)
Apr 13, 2023 159.92 159.92 154.22 158.87 498,344 -0.48(-0.30%)
Apr 12, 2023 160.48 162.00 159.22 159.35 359,747 +0.46(+0.29%)
Apr 11, 2023 158.59 159.71 157.60 158.89 430,934 +0.55(+0.35%)
Apr 10, 2023 157.68 161.07 157.48 158.34 524,114 -0.19(-0.12%)
Apr 06, 2023 161.11 161.70 157.60 158.53 637,270 -3.06(-1.89%)
Apr 05, 2023 160.83 163.04 158.63 161.59 746,459 -1.41(-0.86%)
Apr 04, 2023 169.14 173.66 157.99 163.00 1,356,715 -20.18(-11.02%)
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.