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 30, 2011 49.90 50.65 49.90 50.38 190,007 +0.37(+0.74%)
Dec 29, 2011 48.92 50.09 48.82 50.01 251,968 +1.34(+2.75%)
Dec 28, 2011 49.72 49.72 48.08 48.67 212,749 -0.98(-1.97%)
Dec 27, 2011 49.76 50.12 49.39 49.65 127,060 -0.17(-0.34%)
Dec 23, 2011 49.62 49.90 49.04 49.82 83,715 +1.02(+2.08%)
Dec 21, 2011 48.13 49.07 47.46 48.80 158,875 +0.92(+1.93%)
Dec 20, 2011 46.72 48.39 46.72 47.88 390,781 +2.27(+4.98%)
Dec 19, 2011 47.36 47.98 45.46 45.61 222,109 -1.33(-2.84%)
Dec 16, 2011 46.61 48.29 46.61 46.94 470,882 +0.44(+0.94%)
Dec 15, 2011 46.91 47.69 46.14 46.50 234,162 +0.38(+0.82%)
Dec 14, 2011 47.05 47.25 45.63 46.12 471,862 -1.06(-2.24%)
Dec 13, 2011 48.35 49.27 47.11 47.18 492,263 -0.69(-1.45%)
Dec 12, 2011 47.97 47.97 47.12 47.87 198,260 -0.95(-1.95%)
Dec 09, 2011 47.65 49.34 47.26 48.82 205,177 +1.24(+2.60%)
Dec 08, 2011 48.36 48.44 47.47 47.59 420,190 -1.04(-2.13%)
Dec 07, 2011 48.12 48.94 47.18 48.62 342,905 -0.09(-0.18%)
Dec 06, 2011 48.58 49.20 48.06 48.71 160,993 +0.11(+0.23%)
Dec 05, 2011 48.27 49.17 47.89 48.59 290,757 +1.25(+2.65%)
Dec 02, 2011 47.79 48.48 47.22 47.34 224,136 +0.32(+0.69%)
Dec 01, 2011 47.43 48.85 46.97 47.02 347,490 -0.75(-1.57%)
Nov 30, 2011 46.24 47.78 46.13 47.77 545,324 +3.43(+7.74%)
Nov 29, 2011 43.40 45.04 43.18 44.33 630,741 +0.92(+2.12%)
Nov 28, 2011 42.64 43.93 42.47 43.41 404,015 +2.58(+6.31%)
Nov 25, 2011 40.39 41.36 40.10 40.84 257,240 +0.15(+0.37%)
Nov 23, 2011 41.21 41.44 40.32 40.68 383,664 -1.19(-2.84%)
Nov 22, 2011 41.70 42.32 41.42 41.87 191,632 +0.04(+0.09%)
Nov 21, 2011 42.02 42.37 41.43 41.83 233,791 -1.06(-2.48%)
Nov 18, 2011 42.72 43.31 42.56 42.90 189,228 +0.17(+0.40%)
Nov 17, 2011 43.77 44.07 42.45 42.73 220,208 -1.24(-2.81%)
Nov 16, 2011 43.54 45.31 43.54 43.96 293,148 -0.22(-0.49%)
Nov 15, 2011 42.94 44.52 42.78 44.18 269,322 +1.03(+2.38%)
Nov 14, 2011 43.50 43.86 42.55 43.16 228,968 -0.70(-1.60%)
Nov 11, 2011 42.64 43.94 42.42 43.86 207,661 +1.78(+4.22%)
Nov 10, 2011 42.21 42.54 41.44 42.08 270,500 +0.79(+1.91%)
Nov 09, 2011 42.17 42.42 40.95 41.29 436,376 -2.27(-5.22%)
Nov 08, 2011 43.73 43.75 42.56 43.56 400,002 +0.40(+0.92%)
Nov 07, 2011 43.75 43.75 42.40 43.17 437,915 -0.72(-1.65%)
Nov 04, 2011 44.41 44.41 42.99 43.89 352,989 -1.15(-2.55%)
Nov 03, 2011 44.11 45.17 42.97 45.04 193,670 +1.83(+4.25%)
Nov 02, 2011 42.93 43.44 42.21 43.20 242,846 +1.13(+2.69%)
Nov 01, 2011 42.90 43.72 41.80 42.07 461,525 -1.94(-4.41%)
Oct 31, 2011 45.17 45.59 43.97 44.01 264,378 -2.08(-4.52%)
Oct 28, 2011 47.03 47.54 45.90 46.09 377,530 -0.82(-1.74%)
Oct 27, 2011 45.37 47.40 44.91 46.91 603,201 +3.39(+7.80%)
Oct 26, 2011 43.65 43.81 42.14 43.52 279,587 +0.71(+1.67%)
Oct 25, 2011 43.47 43.66 42.45 42.80 369,465 -1.20(-2.72%)
Oct 24, 2011 42.20 44.23 41.72 44.00 522,845 +2.08(+4.97%)
Oct 21, 2011 42.37 42.56 41.39 41.92 402,741 +0.48(+1.15%)
Oct 20, 2011 42.37 42.37 40.48 41.44 462,032 -0.83(-1.96%)
Oct 19, 2011 43.06 43.18 42.09 42.27 366,676 -0.90(-2.09%)
Oct 18, 2011 41.90 43.46 41.41 43.17 314,429 +1.29(+3.09%)
Oct 17, 2011 42.97 43.21 41.63 41.88 536,974 -1.55(-3.57%)
Oct 14, 2011 43.36 43.59 42.62 43.43 246,059 +0.61(+1.42%)
Oct 13, 2011 43.08 43.14 42.46 42.82 597,514 -0.49(-1.14%)
Oct 12, 2011 42.09 43.60 41.89 43.32 533,762 +1.46(+3.49%)
Oct 11, 2011 40.63 42.02 40.57 41.86 611,961 +0.80(+1.94%)
Oct 10, 2011 40.90 41.12 40.15 41.06 359,158 +1.34(+3.36%)
Oct 07, 2011 41.80 41.85 39.30 39.72 601,539 -1.75(-4.23%)
Oct 06, 2011 40.68 41.55 40.28 41.48 1,363,415 +3.61(+9.54%)
Oct 05, 2011 38.22 38.36 34.50 37.87 1,218,962 +2.10(+5.88%)
Oct 04, 2011 31.89 36.11 31.40 35.76 1,191,552 +3.56(+11.07%)
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.