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 (%)
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%)
Oct 01, 2020 102.27 103.48 100.89 101.49 660,143 +0.29(+0.28%)
Sep 30, 2020 100.52 102.73 100.31 101.21 491,539 +1.35(+1.35%)
Sep 29, 2020 100.27 101.34 99.35 99.86 515,603 -0.55(-0.55%)
Sep 28, 2020 98.20 101.49 98.13 100.42 733,578 +4.28(+4.45%)
Sep 25, 2020 95.54 97.32 95.34 96.13 533,050 -0.43(-0.44%)
Sep 24, 2020 96.45 98.90 95.18 96.56 549,261 -0.42(-0.43%)
Sep 23, 2020 99.45 101.38 96.58 96.98 619,294 -2.55(-2.56%)
Sep 22, 2020 97.89 100.40 97.72 99.53 594,598 +1.54(+1.57%)
Sep 21, 2020 99.59 100.28 96.71 97.98 484,248 -4.71(-4.58%)
Sep 18, 2020 105.25 106.54 102.25 102.69 1,096,034 -2.37(-2.26%)
Sep 17, 2020 103.81 105.63 99.84 105.06 611,245 -0.62(-0.59%)
Sep 16, 2020 102.36 106.69 102.36 105.69 469,161 +1.76(+1.69%)
Sep 15, 2020 103.81 104.45 101.71 103.93 380,401 +0.58(+0.57%)
Sep 14, 2020 104.18 105.02 103.22 103.34 339,533 +0.07(+0.07%)
Sep 11, 2020 103.57 105.02 103.13 103.27 374,783 +0.03(+0.03%)
Sep 10, 2020 105.63 106.46 102.88 103.25 358,473 -1.77(-1.69%)
Sep 09, 2020 104.45 105.57 103.91 105.02 378,974 +0.92(+0.88%)
Sep 08, 2020 106.04 106.64 104.08 104.09 332,138 -3.04(-2.83%)
Sep 04, 2020 108.98 108.98 106.18 107.13 221,472 +0.31(+0.29%)
Sep 03, 2020 109.21 110.31 106.19 106.82 264,526 -2.85(-2.60%)
Sep 02, 2020 107.74 110.06 105.86 109.67 290,353 +1.93(+1.79%)
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.