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 (%)
Sep 30, 2002 11.21 11.61 10.88 11.40 112,911 +0.10(+0.91%)
Sep 27, 2002 12.20 12.20 11.11 11.30 82,801 -0.90(-7.39%)
Sep 26, 2002 12.55 12.64 12.00 12.20 81,403 -0.35(-2.82%)
Sep 25, 2002 12.51 12.62 12.37 12.55 63,875 -0.03(-0.22%)
Sep 24, 2002 12.55 12.69 12.28 12.58 87,103 -0.07(-0.51%)
Sep 23, 2002 14.23 14.23 12.60 12.65 60,757 -1.63(-11.40%)
Sep 20, 2002 14.18 14.32 14.09 14.27 110,008 +0.28(+1.99%)
Sep 19, 2002 14.18 14.18 13.95 14.00 136,891 -0.22(-1.57%)
Sep 18, 2002 14.00 14.41 13.97 14.22 154,097 +0.08(+0.59%)
Sep 17, 2002 14.32 14.37 13.95 14.13 21,399 -0.07(-0.52%)
Sep 16, 2002 14.13 14.32 14.13 14.21 40,863 -0.02(-0.13%)
Sep 13, 2002 13.44 14.51 13.42 14.23 30,754 +0.85(+6.32%)
Sep 12, 2002 13.56 13.58 13.29 13.38 53,767 -0.08(-0.62%)
Sep 11, 2002 13.91 14.17 13.44 13.47 10,753 -0.35(-2.56%)
Sep 10, 2002 13.70 14.21 13.69 13.82 83,554 +0.03(+0.20%)
Sep 09, 2002 13.02 13.81 12.83 13.79 43,874 +0.84(+6.46%)
Sep 06, 2002 12.74 12.96 12.55 12.95 87,318 +0.19(+1.46%)
Sep 05, 2002 13.84 13.84 12.74 12.77 39,572 -1.10(-7.91%)
Sep 04, 2002 12.69 13.90 12.37 13.87 56,240 +1.13(+8.83%)
Sep 03, 2002 13.02 13.21 12.74 12.74 54,735 -0.28(-2.14%)
Aug 30, 2002 12.65 13.30 12.65 13.02 41,938 +0.28(+2.19%)
Aug 29, 2002 13.02 13.02 12.60 12.74 50,541 -0.23(-1.79%)
Aug 28, 2002 13.62 13.62 12.50 12.97 84,522 -0.74(-5.42%)
Aug 27, 2002 14.46 14.46 13.58 13.72 49,035 -0.74(-5.14%)
Aug 26, 2002 13.81 14.46 13.64 14.46 59,466 +0.56(+4.01%)
Aug 23, 2002 13.86 14.33 13.34 13.90 268,837 -0.05(-0.33%)
Aug 22, 2002 14.14 14.14 13.86 13.95 24,410 -0.26(-1.83%)
Aug 21, 2002 13.81 14.21 13.43 14.21 38,174 +0.38(+2.76%)
Aug 20, 2002 14.21 14.21 13.67 13.83 43,444 -0.27(-1.91%)
Aug 16, 2002 13.53 14.51 13.53 14.10 71,940 +0.47(+3.48%)
Aug 15, 2002 14.40 14.40 13.59 13.62 54,842 -0.78(-5.42%)
Aug 14, 2002 12.63 14.41 12.60 14.40 71,725 +1.79(+14.15%)
Aug 13, 2002 13.16 13.25 12.55 12.62 58,929 -0.63(-4.77%)
Aug 12, 2002 13.44 13.44 12.78 13.25 24,410 +0.60(+4.78%)
Aug 07, 2002 12.79 13.07 12.65 12.65 75,489 -0.05(-0.37%)
Aug 06, 2002 12.37 13.07 12.32 12.69 42,476 +0.42(+3.41%)
Aug 05, 2002 12.93 12.98 12.04 12.28 32,260 -0.70(-5.38%)
Aug 02, 2002 13.44 13.53 12.92 12.97 49,466 -0.46(-3.46%)
Aug 01, 2002 12.22 13.47 12.22 13.44 37,099 +1.21(+9.89%)
Jul 31, 2002 13.74 13.74 12.01 12.23 49,788 -1.61(-11.63%)
Jul 30, 2002 14.04 14.46 13.39 13.84 55,703 -0.39(-2.74%)
Jul 29, 2002 12.34 14.23 12.34 14.23 50,756 +1.98(+16.17%)
Jul 26, 2002 13.30 13.30 12.09 12.25 60,864 -1.05(-7.90%)
Jul 25, 2002 12.80 13.53 12.51 13.30 111,083 +0.47(+3.70%)
Jul 24, 2002 10.79 12.91 10.55 12.82 133,880 +1.71(+15.40%)
Jul 23, 2002 12.74 12.74 10.99 11.11 91,404 -1.72(-13.41%)
Jul 22, 2002 12.74 13.12 12.56 12.83 51,939 +0.00(+0.00%)
Jul 19, 2002 13.25 13.67 12.83 12.83 72,263 -1.15(-8.24%)
Jul 17, 2002 13.56 14.04 13.25 13.99 48,283 +0.37(+2.73%)
Jul 12, 2002 14.00 14.62 13.58 13.61 80,220 -0.45(-3.17%)
Jul 11, 2002 15.28 15.28 13.82 14.06 47,853 -1.24(-8.09%)
Jul 10, 2002 15.90 16.01 15.30 15.30 42,691 -0.60(-3.80%)
Jul 09, 2002 15.81 16.65 15.76 15.90 35,056 -0.05(-0.29%)
Jul 08, 2002 16.92 17.19 15.76 15.95 1,709,803 -1.07(-6.28%)
Jul 05, 2002 16.31 17.30 16.26 17.02 44,949 +0.94(+5.84%)
Jul 04, 2002 16.51 16.51 15.39 16.08 145,709 +0.00(+0.00%)
Jul 03, 2002 16.51 16.51 15.39 16.08 145,709 -0.56(-3.35%)
Jul 02, 2002 16.60 17.07 16.22 16.64 123,880 -0.06(-0.33%)
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.