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 (%)
Apr 30, 2020 87.09 87.79 84.70 85.51 760,186 -3.06(-3.46%)
Apr 29, 2020 86.39 90.74 85.82 88.57 630,695 +4.19(+4.96%)
Apr 28, 2020 86.34 87.60 83.89 84.38 607,016 -0.04(-0.05%)
Apr 27, 2020 83.08 85.60 82.63 84.42 470,403 +2.12(+2.58%)
Apr 24, 2020 82.44 83.15 80.47 82.30 298,219 +0.76(+0.93%)
Apr 23, 2020 81.73 83.69 81.17 81.54 435,860 +0.54(+0.67%)
Apr 22, 2020 83.14 83.56 80.32 81.00 338,003 -0.07(-0.09%)
Apr 21, 2020 79.32 82.46 78.51 81.07 492,920 -0.53(-0.65%)
Apr 20, 2020 83.29 84.56 81.29 81.60 252,259 -3.68(-4.32%)
Apr 17, 2020 83.41 85.89 83.17 85.28 299,131 +5.18(+6.47%)
Apr 16, 2020 82.37 82.65 78.87 80.10 337,496 -2.33(-2.83%)
Apr 15, 2020 84.67 84.95 81.40 82.43 270,360 -5.48(-6.24%)
Apr 14, 2020 89.34 90.81 87.48 87.91 223,088 +1.15(+1.33%)
Apr 13, 2020 90.09 91.25 85.08 86.76 183,955 -4.09(-4.50%)
Apr 09, 2020 90.08 93.89 89.44 90.85 294,323 +2.44(+2.75%)
Apr 08, 2020 86.27 88.95 85.55 88.41 256,361 +3.06(+3.58%)
Apr 07, 2020 86.53 89.34 84.62 85.36 498,662 +3.11(+3.78%)
Apr 06, 2020 77.92 82.74 77.34 82.25 380,140 +8.21(+11.09%)
Apr 03, 2020 74.91 78.20 71.80 74.04 476,069 -1.63(-2.15%)
Apr 02, 2020 81.29 85.33 74.52 75.66 653,962 -3.92(-4.93%)
Apr 01, 2020 80.21 82.80 77.97 79.59 428,178 -4.87(-5.77%)
Mar 31, 2020 83.82 85.57 81.66 84.46 553,679 -0.10(-0.12%)
Mar 30, 2020 81.46 85.18 78.51 84.56 487,491 +2.90(+3.55%)
Mar 27, 2020 81.89 84.68 79.73 81.66 606,801 -2.78(-3.29%)
Mar 26, 2020 80.36 85.13 78.20 84.44 489,021 +4.41(+5.51%)
Mar 25, 2020 82.59 84.98 77.07 80.03 597,104 -2.82(-3.40%)
Mar 24, 2020 74.27 83.18 71.72 82.85 394,321 +12.77(+18.22%)
Mar 23, 2020 74.48 75.16 67.89 70.08 473,501 -5.37(-7.12%)
Mar 20, 2020 77.68 79.65 72.93 75.46 613,089 -1.01(-1.32%)
Mar 19, 2020 71.72 77.43 69.15 76.46 630,000 +3.95(+5.45%)
Mar 18, 2020 83.00 84.10 66.51 72.51 662,945 -15.87(-17.96%)
Mar 17, 2020 84.52 90.96 77.55 88.38 793,039 +5.25(+6.31%)
Mar 16, 2020 85.81 88.19 81.49 83.14 711,605 -11.20(-11.87%)
Mar 13, 2020 91.49 94.34 84.40 94.34 469,680 +7.56(+8.71%)
Mar 12, 2020 89.89 89.89 82.51 86.78 530,861 -9.29(-9.67%)
Mar 11, 2020 99.43 100.20 94.42 96.06 480,169 -5.87(-5.76%)
Mar 10, 2020 100.91 102.05 96.41 101.93 563,543 +4.66(+4.79%)
Mar 09, 2020 94.82 98.90 92.30 97.27 776,597 -4.34(-4.27%)
Mar 06, 2020 97.09 101.85 96.32 101.61 695,645 +2.50(+2.53%)
Mar 05, 2020 100.05 100.88 97.94 99.10 430,284 -4.10(-3.97%)
Mar 04, 2020 99.89 103.35 98.99 103.20 394,748 +4.79(+4.87%)
Mar 03, 2020 101.22 102.22 97.19 98.41 392,206 -2.74(-2.71%)
Mar 02, 2020 101.98 101.98 98.67 101.15 555,247 -0.27(-0.26%)
Feb 28, 2020 95.27 101.67 94.83 101.42 880,637 +3.07(+3.12%)
Feb 27, 2020 101.11 102.84 98.26 98.35 354,331 -5.56(-5.35%)
Feb 26, 2020 106.72 107.67 103.39 103.91 446,765 -1.93(-1.83%)
Feb 25, 2020 112.01 112.25 105.58 105.85 507,361 -5.39(-4.85%)
Feb 24, 2020 111.28 112.40 109.92 111.24 472,559 -2.84(-2.49%)
Feb 21, 2020 113.78 114.77 113.31 114.08 545,948 -0.15(-0.13%)
Feb 20, 2020 113.95 115.42 113.92 114.23 316,100 -0.30(-0.26%)
Feb 19, 2020 115.82 116.15 113.98 114.52 253,037 -0.45(-0.39%)
Feb 18, 2020 115.03 115.45 113.70 114.98 241,935 -0.29(-0.25%)
Feb 14, 2020 117.17 117.17 112.99 115.26 368,969 -1.36(-1.17%)
Feb 13, 2020 116.90 117.57 115.84 116.62 306,960 -0.92(-0.78%)
Feb 12, 2020 118.35 119.47 117.14 117.54 307,700 +0.35(+0.29%)
Feb 11, 2020 117.46 119.78 117.14 117.19 287,334 +0.39(+0.34%)
Feb 10, 2020 116.12 116.85 115.81 116.80 285,611 +0.75(+0.65%)
Feb 07, 2020 118.32 118.70 115.96 116.05 214,302 -2.82(-2.37%)
Feb 06, 2020 121.49 121.65 118.80 118.87 278,476 -1.97(-1.63%)
Feb 05, 2020 121.26 122.03 120.11 120.84 329,086 +1.77(+1.48%)
Feb 04, 2020 119.95 120.90 118.85 119.08 244,100 +1.85(+1.58%)
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.