Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuity Brands Inc (NY: AYI )

244.93 -1.93 (-0.78%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 171.89 171.89 171.89 0 -1.80(-1.03%)
Dec 28, 2017 173.13 173.93 171.39 173.69 274,697 +0.60(+0.34%)
Dec 27, 2017 172.59 175.38 171.37 173.09 524,023 +1.12(+0.65%)
Dec 26, 2017 168.39 172.36 167.51 171.97 272,002 +3.81(+2.27%)
Dec 22, 2017 169.27 169.27 166.71 168.16 222,982 -0.22(-0.13%)
Dec 21, 2017 167.25 168.72 164.97 168.38 300,814 +1.60(+0.96%)
Dec 20, 2017 168.34 170.37 166.66 166.78 434,623 -1.06(-0.63%)
Dec 19, 2017 165.05 171.94 165.05 167.85 468,349 +1.03(+0.62%)
Dec 18, 2017 163.75 166.96 163.24 166.81 578,291 +4.85(+3.00%)
Dec 15, 2017 158.71 164.02 158.59 161.96 694,782 +4.20(+2.66%)
Dec 14, 2017 163.21 164.37 156.80 157.76 824,134 -5.77(-3.53%)
Dec 13, 2017 168.96 168.96 157.12 163.53 1,401,184 -6.63(-3.90%)
Dec 12, 2017 170.16 170.59 168.51 170.16 431,951 +0.60(+0.35%)
Dec 11, 2017 167.84 170.29 167.12 169.57 834,624 +1.92(+1.15%)
Dec 08, 2017 162.37 168.04 161.18 167.64 869,901 +6.15(+3.81%)
Dec 07, 2017 159.55 162.95 159.48 161.49 624,818 +1.27(+0.79%)
Dec 06, 2017 160.40 165.93 159.73 160.22 473,355 -6.10(-3.67%)
Dec 05, 2017 168.25 169.10 165.83 166.32 383,923 -1.84(-1.09%)
Dec 04, 2017 165.60 166.92 165.60 168.16 578,540 +5.05(+3.10%)
Dec 01, 2017 167.77 168.50 162.09 163.11 564,230 -4.31(-2.57%)
Nov 30, 2017 166.92 170.43 165.24 167.42 651,648 +0.95(+0.57%)
Nov 29, 2017 164.38 170.22 163.05 166.47 990,402 +2.35(+1.43%)
Nov 28, 2017 156.97 164.21 156.12 164.12 578,975 +8.00(+5.12%)
Nov 27, 2017 154.71 156.50 152.62 156.12 391,046 +1.82(+1.18%)
Nov 24, 2017 157.91 157.91 154.08 154.30 245,854 -3.42(-2.17%)
Nov 22, 2017 159.50 159.82 157.16 157.72 398,666 -0.96(-0.60%)
Nov 21, 2017 158.24 159.48 156.83 158.68 219,092 +0.28(+0.18%)
Nov 20, 2017 158.61 160.11 157.51 158.39 313,365 +0.35(+0.22%)
Nov 17, 2017 159.56 161.22 157.37 158.04 372,488 -2.48(-1.55%)
Nov 16, 2017 160.27 161.54 159.56 160.52 264,066 +1.00(+0.62%)
Nov 15, 2017 159.45 160.84 157.07 159.53 324,835 -0.95(-0.59%)
Nov 14, 2017 158.45 161.43 158.34 160.47 677,725 +0.76(+0.48%)
Nov 13, 2017 155.82 160.53 155.40 159.71 478,015 +3.27(+2.09%)
Nov 10, 2017 156.26 157.00 155.42 156.44 248,109 +0.10(+0.06%)
Nov 09, 2017 153.45 157.22 153.36 156.34 289,202 +1.77(+1.14%)
Nov 08, 2017 156.00 156.66 153.70 154.57 824,082 -1.72(-1.10%)
Nov 07, 2017 161.99 161.99 155.84 156.29 588,000 -5.90(-3.64%)
Nov 06, 2017 158.44 162.89 158.30 162.19 368,768 +3.91(+2.47%)
Nov 03, 2017 157.41 159.19 154.25 158.29 605,987 +0.82(+0.52%)
Nov 02, 2017 162.12 162.68 156.09 157.47 632,045 -4.38(-2.71%)
Nov 01, 2017 163.97 164.28 161.02 161.85 690,363 -1.44(-0.88%)
Oct 31, 2017 161.62 165.79 161.49 163.30 709,860 +1.68(+1.04%)
Oct 30, 2017 154.26 162.76 153.72 161.62 815,975 +6.63(+4.28%)
Oct 27, 2017 155.38 155.76 152.08 154.99 571,211 -0.51(-0.33%)
Oct 26, 2017 153.51 157.45 151.39 155.49 953,741 +2.75(+1.80%)
Oct 25, 2017 155.41 155.41 151.60 152.74 1,310,850 -2.55(-1.64%)
Oct 24, 2017 156.04 156.43 155.25 155.29 779,413 -0.93(-0.59%)
Oct 23, 2017 157.52 158.01 155.52 156.22 536,466 -0.93(-0.59%)
Oct 20, 2017 158.03 158.66 156.04 157.14 557,232 -0.04(-0.02%)
Oct 19, 2017 157.60 160.12 156.11 157.18 686,374 -1.20(-0.76%)
Oct 18, 2017 159.42 160.44 158.28 158.38 578,823 -1.44(-0.90%)
Oct 17, 2017 160.39 162.05 158.55 159.82 511,699 -1.09(-0.68%)
Oct 16, 2017 159.26 162.80 158.51 160.91 458,227 +2.30(+1.45%)
Oct 13, 2017 161.75 161.83 158.13 158.61 547,309 -2.84(-1.76%)
Oct 12, 2017 160.85 162.19 159.31 161.45 679,844 +0.37(+0.23%)
Oct 11, 2017 164.63 166.19 158.54 161.08 858,390 -3.64(-2.21%)
Oct 10, 2017 167.06 168.41 164.50 164.72 742,930 -2.30(-1.38%)
Oct 09, 2017 168.83 170.97 166.35 167.02 652,068 -2.98(-1.75%)
Oct 06, 2017 170.86 172.91 169.41 170.00 1,042,700 -1.45(-0.85%)
Oct 05, 2017 172.48 172.79 167.36 171.45 1,250,810 -2.58(-1.48%)
Oct 04, 2017 159.31 176.48 154.19 174.03 2,729,522 +8.46(+5.11%)
Oct 03, 2017 167.88 168.51 164.49 165.57 675,677 -0.41(-0.25%)
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.