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, 2013 106.28 105.54 105.54 105.54 270,042 -0.38(-0.36%)
Dec 30, 2013 106.28 107.07 105.36 105.91 118,701 -0.46(-0.44%)
Dec 27, 2013 106.73 107.25 105.58 106.38 240,974 +0.13(+0.12%)
Dec 26, 2013 106.00 106.70 105.73 106.25 123,083 +0.41(+0.38%)
Dec 24, 2013 105.10 106.19 104.05 105.85 80,280 +1.20(+1.14%)
Dec 23, 2013 104.52 104.93 103.69 104.65 177,722 +0.87(+0.84%)
Dec 20, 2013 102.35 104.63 102.35 103.78 461,092 +1.53(+1.49%)
Dec 19, 2013 102.49 102.83 101.70 102.26 171,790 -0.97(-0.94%)
Dec 18, 2013 100.98 103.25 100.43 103.23 241,201 +2.25(+2.23%)
Dec 17, 2013 99.77 101.48 99.37 100.98 256,198 +0.94(+0.94%)
Dec 16, 2013 98.05 100.33 96.64 100.05 204,928 +2.43(+2.49%)
Dec 13, 2013 97.97 98.23 97.03 97.61 180,555 -0.10(-0.10%)
Dec 12, 2013 96.27 98.37 95.95 97.71 220,026 +1.27(+1.32%)
Dec 11, 2013 98.48 98.49 95.93 96.43 208,236 -1.73(-1.76%)
Dec 10, 2013 98.98 99.97 98.06 98.16 213,407 -1.25(-1.25%)
Dec 09, 2013 99.64 99.68 98.94 99.41 115,494 +0.48(+0.49%)
Dec 06, 2013 98.43 99.59 98.24 98.92 164,903 +1.12(+1.14%)
Dec 05, 2013 97.15 98.30 96.67 97.81 148,999 +0.64(+0.66%)
Dec 04, 2013 96.68 98.09 95.73 97.17 153,995 -0.13(-0.13%)
Dec 03, 2013 98.68 99.22 97.05 97.29 214,845 -1.52(-1.53%)
Dec 02, 2013 98.93 100.62 98.22 98.81 210,926 -0.17(-0.18%)
Nov 29, 2013 100.18 100.18 98.33 98.98 120,126 -0.74(-0.75%)
Nov 27, 2013 99.04 99.87 98.66 99.73 163,010 +0.75(+0.76%)
Nov 26, 2013 97.95 99.37 97.55 98.97 172,688 +1.18(+1.20%)
Nov 25, 2013 98.59 98.59 97.46 97.80 190,284 -0.34(-0.34%)
Nov 22, 2013 98.22 98.67 97.25 98.13 333,600 +0.04(+0.04%)
Nov 21, 2013 97.29 98.14 96.30 98.09 440,131 +1.48(+1.53%)
Nov 20, 2013 99.82 100.40 94.99 96.62 1,120,172 -2.47(-2.49%)
Nov 19, 2013 101.00 101.50 98.89 99.09 377,573 -1.88(-1.86%)
Nov 18, 2013 101.74 102.65 100.65 100.97 309,223 -0.60(-0.59%)
Nov 15, 2013 101.01 102.19 100.96 101.57 304,066 +0.37(+0.36%)
Nov 14, 2013 101.22 101.76 100.62 101.20 164,894 +1.53(+1.53%)
Nov 12, 2013 99.15 99.90 98.76 99.68 221,534 +0.17(+0.17%)
Nov 11, 2013 97.84 99.62 97.53 99.50 295,388 +1.35(+1.38%)
Nov 08, 2013 96.36 98.50 96.10 98.15 316,091 +1.61(+1.67%)
Nov 07, 2013 97.10 98.18 95.75 96.54 416,405 -0.41(-0.42%)
Nov 06, 2013 96.30 97.17 95.86 96.95 281,784 +1.39(+1.45%)
Nov 05, 2013 95.78 96.33 94.89 95.56 373,605 -0.97(-1.01%)
Nov 04, 2013 96.76 96.96 95.58 96.53 375,908 +0.28(+0.29%)
Nov 01, 2013 96.96 97.35 95.41 96.25 393,572 -0.78(-0.81%)
Oct 31, 2013 98.15 98.40 96.89 97.03 562,603 -1.29(-1.32%)
Oct 30, 2013 99.85 100.41 98.03 98.33 311,270 -1.49(-1.49%)
Oct 29, 2013 99.18 100.58 98.49 99.81 180,043 +0.63(+0.63%)
Oct 28, 2013 99.52 100.06 98.54 99.19 204,486 -0.56(-0.56%)
Oct 25, 2013 100.12 100.12 98.65 99.75 201,901 -0.41(-0.40%)
Oct 24, 2013 99.93 100.46 99.31 100.15 192,718 +0.23(+0.23%)
Oct 23, 2013 98.96 100.52 98.62 99.92 403,682 +0.08(+0.08%)
Oct 22, 2013 99.64 100.49 98.56 99.84 370,250 +0.75(+0.76%)
Oct 21, 2013 97.07 99.11 96.63 99.09 473,192 +1.87(+1.93%)
Oct 18, 2013 95.24 97.29 94.90 97.22 306,063 +2.74(+2.90%)
Oct 17, 2013 93.68 94.63 93.59 94.47 307,406 +0.47(+0.50%)
Oct 16, 2013 94.68 95.32 93.59 94.00 349,601 +0.24(+0.26%)
Oct 15, 2013 95.29 95.45 93.06 93.76 282,429 -1.70(-1.78%)
Oct 14, 2013 93.89 95.52 93.04 95.46 201,369 +1.16(+1.23%)
Oct 11, 2013 92.61 94.34 92.08 94.30 315,693 +1.65(+1.78%)
Oct 10, 2013 90.85 92.71 90.68 92.65 240,488 +2.84(+3.17%)
Oct 09, 2013 91.53 91.70 89.55 89.81 449,223 -1.59(-1.74%)
Oct 08, 2013 92.70 93.70 91.28 91.40 466,325 -1.48(-1.59%)
Oct 07, 2013 91.85 93.98 91.60 92.87 551,238 +0.37(+0.40%)
Oct 04, 2013 90.29 93.10 89.49 92.51 611,659 +3.00(+3.35%)
Oct 03, 2013 90.67 90.67 88.32 89.51 316,824 -1.21(-1.33%)
Oct 02, 2013 94.28 94.28 90.57 90.71 551,164 -4.65(-4.87%)
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.