Skip to main content

Acuity Brands Inc (NY: AYI )

268.73 +1.14 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 132.30 136.15 131.87 135.56 573,588 +3.60(+2.73%)
Jun 27, 2019 132.92 133.19 131.35 131.96 369,066 -0.28(-0.22%)
Jun 26, 2019 132.01 133.41 131.29 132.24 307,863 +0.89(+0.68%)
Jun 25, 2019 133.14 133.48 131.13 131.35 268,601 -1.74(-1.31%)
Jun 24, 2019 132.71 134.71 131.23 133.09 524,057 +1.21(+0.92%)
Jun 21, 2019 131.71 132.89 130.96 131.88 324,436 -0.03(-0.02%)
Jun 20, 2019 130.74 133.02 130.09 131.91 355,595 +1.64(+1.26%)
Jun 19, 2019 132.59 132.59 129.25 130.27 286,973 -1.94(-1.47%)
Jun 18, 2019 131.52 134.41 131.32 132.21 358,970 +2.64(+2.04%)
Jun 17, 2019 131.00 132.00 129.13 129.56 218,302 -1.66(-1.27%)
Jun 14, 2019 132.58 132.94 129.43 131.22 172,137 -1.98(-1.48%)
Jun 13, 2019 132.15 133.63 130.31 133.20 202,015 +1.85(+1.41%)
Jun 12, 2019 130.83 131.77 129.78 131.35 338,684 +0.06(+0.04%)
Jun 11, 2019 132.83 134.51 130.44 131.29 276,927 -0.45(-0.34%)
Jun 10, 2019 129.08 132.83 129.08 131.74 208,106 +3.29(+2.56%)
Jun 07, 2019 129.74 130.20 128.21 128.45 287,302 -0.49(-0.38%)
Jun 06, 2019 131.09 131.64 128.72 128.94 326,977 -2.08(-1.59%)
Jun 05, 2019 129.65 131.68 127.12 131.03 420,636 +1.40(+1.08%)
Jun 04, 2019 125.09 129.85 124.46 129.63 453,366 +5.83(+4.71%)
Jun 03, 2019 121.55 126.11 121.55 123.80 473,035 +2.24(+1.84%)
May 31, 2019 122.84 122.95 118.50 121.56 836,677 -9.25(-7.07%)
May 30, 2019 130.11 131.68 128.63 130.81 196,499 +1.25(+0.96%)
May 29, 2019 132.16 132.16 128.70 129.56 217,234 -3.29(-2.48%)
May 28, 2019 132.95 134.86 132.15 132.85 287,937 -0.34(-0.26%)
May 24, 2019 135.29 135.29 133.06 133.20 249,355 -0.77(-0.57%)
May 23, 2019 134.36 134.94 132.50 133.96 235,708 -2.56(-1.87%)
May 22, 2019 133.79 136.66 133.79 136.52 296,098 +1.70(+1.26%)
May 21, 2019 133.53 136.11 133.41 134.82 240,821 +2.33(+1.76%)
May 20, 2019 131.45 132.88 130.44 132.49 310,525 -0.26(-0.20%)
May 17, 2019 134.20 135.03 132.67 132.75 209,372 -2.89(-2.13%)
May 16, 2019 135.34 136.92 134.32 135.65 359,694 +1.24(+0.92%)
May 15, 2019 133.72 135.24 132.01 134.41 352,640 -0.65(-0.48%)
May 14, 2019 136.29 137.19 134.80 135.06 255,013 -0.59(-0.43%)
May 13, 2019 138.35 138.73 135.15 135.65 202,234 -5.45(-3.87%)
May 10, 2019 140.48 141.71 138.21 141.10 153,112 +0.34(+0.24%)
May 09, 2019 141.30 141.46 138.66 140.76 307,781 -1.42(-1.00%)
May 08, 2019 141.11 143.80 140.91 142.17 240,774 +0.83(+0.58%)
May 07, 2019 141.41 142.39 140.13 141.35 273,214 -1.67(-1.17%)
May 06, 2019 139.44 143.27 138.48 143.02 472,286 +0.38(+0.27%)
May 03, 2019 141.60 143.43 141.49 142.63 402,162 +0.57(+0.40%)
May 02, 2019 141.92 143.31 140.67 142.06 312,468 +0.20(+0.14%)
May 01, 2019 143.97 144.92 141.09 141.87 248,590 -1.97(-1.37%)
Apr 30, 2019 143.69 144.43 143.09 143.83 305,363 +0.40(+0.28%)
Apr 29, 2019 143.84 144.10 142.89 143.43 138,768 +0.12(+0.08%)
Apr 26, 2019 142.76 143.95 142.63 143.31 212,526 +0.38(+0.27%)
Apr 25, 2019 142.41 143.68 141.47 142.93 228,191 -0.73(-0.51%)
Apr 24, 2019 143.95 144.78 143.04 143.66 282,300 -0.17(-0.12%)
Apr 23, 2019 142.26 144.54 140.95 143.82 392,488 +2.30(+1.63%)
Apr 22, 2019 139.13 141.76 138.68 141.52 294,512 +1.51(+1.08%)
Apr 18, 2019 139.99 140.54 138.83 140.01 332,066 +1.19(+0.86%)
Apr 17, 2019 139.69 140.62 137.63 138.82 383,032 -0.52(-0.37%)
Apr 16, 2019 142.03 142.41 138.74 139.34 460,203 -2.44(-1.72%)
Apr 15, 2019 140.90 141.89 139.46 141.78 328,833 +1.35(+0.96%)
Apr 12, 2019 139.10 140.48 138.58 140.43 232,167 +2.08(+1.50%)
Apr 11, 2019 137.49 138.46 136.59 138.35 244,024 +1.00(+0.73%)
Apr 10, 2019 137.27 137.67 135.87 137.35 249,885 +0.37(+0.27%)
Apr 09, 2019 136.50 137.91 135.68 136.98 437,512 -0.29(-0.21%)
Apr 08, 2019 136.17 138.29 135.37 137.27 370,994 +0.78(+0.57%)
Apr 05, 2019 134.76 137.40 134.15 136.50 539,585 +2.10(+1.56%)
Apr 04, 2019 133.03 134.48 129.94 134.39 914,357 +2.02(+1.53%)
Apr 03, 2019 126.04 135.25 125.82 132.37 2,151,890 +10.70(+8.80%)
Apr 02, 2019 121.57 121.98 119.51 121.67 683,151 +0.23(+0.19%)
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.