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, 2002 16.13 17.19 16.13 16.92 233,673 +0.70(+4.30%)
Jun 27, 2002 14.88 16.27 14.71 16.23 121,191 +1.19(+7.92%)
Jun 26, 2002 14.74 15.06 14.40 15.04 172,700 +0.08(+0.56%)
Jun 25, 2002 15.80 15.83 14.65 14.95 68,284 -0.62(-4.00%)
Jun 21, 2002 15.11 15.23 15.11 15.58 124,417 +0.88(+6.01%)
Jun 20, 2002 13.75 15.11 13.72 14.69 93,340 +1.03(+7.56%)
Jun 19, 2002 13.51 13.94 13.41 13.66 288,085 +0.08(+0.62%)
Jun 18, 2002 13.76 13.89 13.48 13.58 27,206 -0.37(-2.67%)
Jun 17, 2002 14.00 14.30 13.94 13.95 68,177 +0.05(+0.33%)
Jun 14, 2002 14.09 14.09 13.48 13.90 89,791 -0.37(-2.61%)
Jun 12, 2002 14.20 14.41 13.76 14.27 68,392 +0.07(+0.52%)
Jun 11, 2002 14.27 14.77 14.18 14.20 51,939 -0.17(-1.16%)
Jun 10, 2002 15.20 15.20 14.18 14.37 67,639 -1.07(-6.93%)
Jun 07, 2002 14.60 15.64 13.96 15.44 62,370 +0.74(+5.06%)
Jun 06, 2002 14.97 15.16 14.55 14.69 70,542 -0.28(-1.86%)
Jun 05, 2002 15.39 15.39 14.88 14.97 60,972 -0.74(-4.73%)
May 31, 2002 15.70 16.09 15.54 15.72 47,960 -0.03(-0.18%)
May 28, 2002 15.76 15.76 15.34 15.74 38,389 -0.07(-0.41%)
May 27, 2002 16.32 16.37 15.67 15.81 71,188 +0.00(+0.00%)
May 24, 2002 16.32 16.37 15.67 15.81 69,037 -0.66(-4.01%)
May 23, 2002 15.53 16.47 15.20 16.47 46,777 +0.86(+5.54%)
May 22, 2002 15.68 15.76 15.25 15.60 51,616 -0.17(-1.06%)
May 21, 2002 15.45 15.77 15.32 15.77 80,113 +0.23(+1.50%)
May 20, 2002 15.62 15.72 15.39 15.54 85,275 -0.18(-1.12%)
May 17, 2002 15.76 15.95 15.54 15.72 494,660 +0.05(+0.30%)
May 16, 2002 16.09 16.37 15.50 15.67 84,414 -0.51(-3.16%)
May 15, 2002 16.23 16.31 16.09 16.18 82,049 -0.05(-0.29%)
May 14, 2002 15.26 16.35 15.06 16.23 126,245 +0.97(+6.34%)
May 13, 2002 14.60 15.34 14.46 15.26 154,527 +0.54(+3.66%)
May 10, 2002 15.02 15.08 14.41 14.72 100,545 -0.29(-1.92%)
May 09, 2002 15.74 15.74 14.92 15.01 110,868 -0.83(-5.23%)
May 08, 2002 15.81 15.95 15.19 15.84 101,512 +0.03(+0.18%)
May 07, 2002 16.65 16.65 15.73 15.81 175,604 -0.93(-5.56%)
May 06, 2002 16.97 17.06 16.46 16.74 96,351 -0.26(-1.53%)
May 03, 2002 17.18 17.22 16.88 17.00 134,203 -0.17(-0.98%)
May 02, 2002 17.20 17.38 17.02 17.17 96,673 -0.02(-0.11%)
May 01, 2002 17.30 17.44 16.55 17.19 115,062 -0.07(-0.38%)
Apr 30, 2002 17.48 17.58 17.16 17.25 308,624 -0.23(-1.33%)
Apr 29, 2002 17.79 17.79 17.44 17.48 279,698 -0.31(-1.73%)
Apr 26, 2002 18.04 18.04 17.77 17.79 99,254 -0.25(-1.39%)
Apr 25, 2002 17.58 18.04 17.58 18.04 111,191 +0.44(+2.48%)
Apr 24, 2002 17.63 17.67 17.48 17.60 68,822 -0.03(-0.16%)
Apr 23, 2002 17.02 17.63 17.02 17.63 120,869 +0.52(+3.04%)
Apr 22, 2002 16.79 17.11 16.74 17.11 47,637 +0.33(+2.00%)
Apr 19, 2002 17.02 17.11 16.74 16.78 137,321 -0.23(-1.37%)
Apr 18, 2002 17.25 17.62 17.01 17.01 151,839 -0.33(-1.93%)
Apr 17, 2002 17.58 17.58 17.32 17.34 61,294 -0.23(-1.32%)
Apr 16, 2002 17.16 17.72 17.16 17.58 89,791 +0.81(+4.83%)
Apr 15, 2002 16.51 16.92 16.41 16.77 132,160 +0.12(+0.73%)
Apr 12, 2002 16.15 16.65 16.15 16.65 139,902 +0.40(+2.46%)
Apr 11, 2002 16.47 16.53 16.19 16.25 63,230 -0.36(-2.18%)
Apr 10, 2002 16.37 16.66 16.18 16.61 103,986 +0.24(+1.48%)
Apr 09, 2002 16.37 16.55 15.95 16.37 124,525 +0.00(+0.00%)
Apr 08, 2002 15.81 16.60 15.81 16.37 67,101 +0.39(+2.44%)
Apr 05, 2002 15.86 16.09 15.62 15.98 109,578 +0.12(+0.76%)
Apr 04, 2002 15.34 15.86 15.34 15.86 95,490 +0.28(+1.79%)
Apr 03, 2002 15.81 15.84 15.53 15.58 80,113 -0.28(-1.76%)
Apr 02, 2002 15.76 15.86 15.68 15.86 109,685 +0.05(+0.29%)
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.