Skip to main content

Acuity Brands Inc (NY: AYI )

267.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 163.59 167.35 163.59 165.92 207,524 +0.90(+0.54%)
Jul 31, 2023 166.94 168.25 164.22 165.02 313,214 -0.86(-0.52%)
Jul 28, 2023 165.71 167.72 164.46 165.88 348,191 +1.96(+1.19%)
Jul 27, 2023 162.39 165.02 160.88 163.92 504,810 +1.89(+1.17%)
Jul 26, 2023 158.12 162.67 156.88 162.03 357,549 +0.98(+0.61%)
Jul 25, 2023 160.93 163.29 160.82 161.05 285,650 -1.26(-0.78%)
Jul 24, 2023 163.77 165.45 161.77 162.31 319,035 -1.52(-0.93%)
Jul 21, 2023 166.76 166.78 162.79 163.83 454,987 -2.64(-1.58%)
Jul 20, 2023 167.70 167.76 165.02 166.47 234,863 -0.96(-0.57%)
Jul 19, 2023 169.13 169.84 166.78 167.42 295,420 -0.85(-0.50%)
Jul 18, 2023 165.51 168.38 164.33 168.27 260,520 +2.59(+1.56%)
Jul 17, 2023 165.34 166.69 164.46 165.69 352,821 +0.48(+0.29%)
Jul 14, 2023 167.64 167.64 164.26 165.21 285,578 -2.81(-1.67%)
Jul 13, 2023 167.08 168.66 165.37 168.02 244,233 +1.22(+0.73%)
Jul 12, 2023 168.51 168.69 166.39 166.80 288,536 +0.95(+0.57%)
Jul 11, 2023 165.94 166.94 165.13 165.86 302,356 +1.05(+0.64%)
Jul 10, 2023 160.60 165.11 160.60 164.81 357,293 +3.59(+2.23%)
Jul 07, 2023 157.81 162.02 156.81 161.22 531,791 +4.64(+2.96%)
Jul 06, 2023 157.23 157.91 155.01 156.57 322,589 -2.34(-1.48%)
Jul 05, 2023 161.07 162.07 158.22 158.92 453,484 -3.95(-2.43%)
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.