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 (%)
Dec 31, 2020 119.90 119.90 119.90 455,838 +0.56(+0.47%)
Dec 30, 2020 117.28 119.81 117.28 119.35 455,838 +2.27(+1.94%)
Dec 29, 2020 118.35 119.53 116.15 117.08 342,380 -1.48(-1.25%)
Dec 28, 2020 119.46 119.92 118.10 118.56 265,325 +0.78(+0.66%)
Dec 24, 2020 116.95 117.98 115.10 117.78 132,298 +0.59(+0.50%)
Dec 23, 2020 115.82 118.30 115.06 117.20 549,903 +3.41(+2.99%)
Dec 22, 2020 115.48 115.48 113.14 113.79 702,064 -0.86(-0.75%)
Dec 21, 2020 113.07 115.51 112.01 114.65 430,918 -0.82(-0.71%)
Dec 18, 2020 113.78 116.52 113.30 115.47 1,336,214 +2.23(+1.97%)
Dec 17, 2020 113.41 113.41 111.53 113.25 418,515 +0.95(+0.85%)
Dec 16, 2020 113.27 113.66 111.01 112.30 472,817 -1.99(-1.74%)
Dec 15, 2020 113.05 114.29 111.00 114.29 508,001 +2.98(+2.68%)
Dec 14, 2020 115.85 115.85 111.08 111.31 458,581 -3.59(-3.13%)
Dec 11, 2020 112.50 115.00 112.09 114.90 409,418 +1.00(+0.88%)
Dec 10, 2020 114.80 115.81 113.40 113.90 465,366 -1.95(-1.68%)
Dec 09, 2020 118.01 119.20 115.56 115.85 767,534 -1.83(-1.56%)
Dec 08, 2020 116.69 119.79 116.36 117.68 425,141 +0.37(+0.31%)
Dec 07, 2020 121.96 121.96 117.03 117.32 489,720 -4.43(-3.64%)
Dec 04, 2020 120.42 121.74 119.16 121.74 405,277 +2.44(+2.05%)
Dec 03, 2020 118.35 120.05 116.46 119.30 448,679 +1.55(+1.31%)
Dec 02, 2020 117.30 118.88 117.12 117.75 437,008 -0.48(-0.41%)
Dec 01, 2020 119.31 119.87 117.41 118.24 452,180 +0.68(+0.58%)
Nov 30, 2020 119.43 120.86 117.56 117.56 641,743 -2.40(-2.00%)
Nov 27, 2020 121.01 121.72 118.61 119.95 178,350 -0.34(-0.28%)
Nov 25, 2020 119.62 120.63 117.22 120.29 465,670 -0.72(-0.60%)
Nov 24, 2020 114.84 121.71 114.48 121.01 654,431 +7.49(+6.59%)
Nov 23, 2020 109.62 113.62 109.25 113.53 479,333 +4.74(+4.36%)
Nov 20, 2020 110.35 111.00 107.48 108.78 493,240 -2.45(-2.21%)
Nov 19, 2020 108.82 111.29 107.51 111.24 437,103 +2.54(+2.34%)
Nov 18, 2020 107.24 110.09 106.27 108.69 691,319 +1.79(+1.68%)
Nov 17, 2020 105.44 107.84 104.73 106.90 505,157 -0.03(-0.03%)
Nov 16, 2020 105.56 107.02 103.81 106.93 448,100 +3.69(+3.58%)
Nov 13, 2020 100.65 104.15 100.42 103.24 407,196 +3.74(+3.76%)
Nov 12, 2020 100.68 100.72 98.36 99.49 532,562 -2.09(-2.06%)
Nov 11, 2020 105.58 105.75 101.20 101.58 417,536 -3.00(-2.87%)
Nov 10, 2020 103.59 105.14 102.81 104.58 470,105 +1.95(+1.90%)
Nov 09, 2020 100.69 103.88 99.04 102.63 987,057 +8.24(+8.73%)
Nov 06, 2020 94.35 96.18 94.16 94.39 318,425 +0.23(+0.24%)
Nov 05, 2020 92.14 95.57 91.73 94.17 426,083 +3.53(+3.90%)
Nov 04, 2020 92.38 92.45 89.97 90.63 449,036 -3.35(-3.56%)
Nov 03, 2020 93.01 94.64 92.71 93.98 611,298 +2.32(+2.53%)
Nov 02, 2020 89.46 92.23 89.24 91.66 509,368 +3.40(+3.85%)
Oct 30, 2020 88.82 89.48 87.04 88.27 619,782 -0.64(-0.72%)
Oct 29, 2020 88.42 91.07 88.34 88.91 641,164 -0.15(-0.17%)
Oct 28, 2020 88.98 90.72 88.86 89.06 554,182 -1.79(-1.97%)
Oct 27, 2020 90.25 91.36 89.86 90.85 415,057 +0.47(+0.51%)
Oct 26, 2020 92.09 92.63 88.86 90.38 528,196 -3.38(-3.60%)
Oct 23, 2020 95.58 96.58 92.58 93.76 316,809 -0.65(-0.69%)
Oct 22, 2020 92.58 95.77 92.14 94.41 621,831 +2.42(+2.63%)
Oct 21, 2020 92.16 93.92 91.84 92.00 465,139 -0.46(-0.49%)
Oct 20, 2020 93.79 94.10 91.61 92.45 646,574 -0.17(-0.18%)
Oct 19, 2020 93.57 96.10 91.88 92.62 743,736 -0.71(-0.76%)
Oct 16, 2020 95.06 95.80 93.08 93.33 881,450 -1.10(-1.16%)
Oct 15, 2020 94.26 95.13 93.32 94.43 1,140,957 -1.33(-1.38%)
Oct 14, 2020 95.82 97.62 95.69 95.76 601,112 -0.06(-0.06%)
Oct 13, 2020 96.18 97.30 95.57 95.82 972,112 -0.59(-0.62%)
Oct 12, 2020 99.09 99.09 96.12 96.41 816,826 -2.10(-2.13%)
Oct 09, 2020 101.65 102.81 98.07 98.51 1,088,854 -1.90(-1.89%)
Oct 08, 2020 112.36 112.37 100.05 100.41 2,406,573 -11.59(-10.35%)
Oct 07, 2020 110.14 113.48 110.08 112.00 630,118 +3.53(+3.25%)
Oct 06, 2020 109.51 110.22 107.70 108.47 562,999 -0.30(-0.27%)
Oct 05, 2020 105.80 109.45 105.41 108.76 531,658 +4.33(+4.15%)
Oct 02, 2020 99.14 104.87 99.14 104.43 579,063 +2.94(+2.89%)
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.