Skip to main content

Acuity Brands Inc (NY: AYI )

268.33 +0.74 (+0.28%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 17.11 17.19 16.74 16.79 81,834 -0.50(-2.90%)
Sep 29, 2003 16.53 17.37 16.53 17.30 163,345 +0.81(+4.91%)
Sep 26, 2003 17.04 17.04 16.49 16.49 128,396 -0.62(-3.64%)
Sep 25, 2003 17.59 17.59 17.02 17.11 213,241 -0.57(-3.21%)
Sep 24, 2003 17.68 17.74 17.59 17.68 145,709 +0.00(+0.00%)
Sep 23, 2003 17.53 17.72 17.53 17.68 56,025 -0.04(-0.21%)
Sep 22, 2003 17.59 17.85 17.59 17.72 162,377 +0.14(+0.79%)
Sep 19, 2003 17.77 17.86 17.58 17.58 93,340 -0.20(-1.15%)
Sep 18, 2003 17.67 17.87 17.67 17.78 204,853 +0.10(+0.58%)
Sep 17, 2003 17.58 17.82 17.58 17.68 141,300 -0.04(-0.21%)
Sep 16, 2003 17.04 17.72 17.06 17.72 140,117 +0.68(+3.99%)
Sep 15, 2003 17.44 17.66 16.84 17.04 187,218 -0.46(-2.61%)
Sep 12, 2003 17.43 17.60 16.97 17.49 75,274 -0.03(-0.16%)
Sep 11, 2003 16.86 17.52 16.86 17.52 50,326 +0.57(+3.35%)
Sep 10, 2003 17.16 17.37 16.88 16.95 117,535 -0.34(-1.99%)
Sep 09, 2003 17.25 17.41 17.19 17.30 87,103 -0.04(-0.21%)
Sep 08, 2003 16.97 17.58 16.95 17.33 153,129 +0.13(+0.76%)
Sep 05, 2003 17.30 17.30 17.11 17.20 144,849 +0.00(+0.00%)
Sep 04, 2003 17.16 17.52 17.11 17.20 203,886 -0.09(-0.54%)
Sep 03, 2003 17.51 17.54 16.92 17.30 170,335 -0.21(-1.22%)
Sep 02, 2003 16.66 17.51 16.51 17.51 177,970 +0.86(+5.14%)
Aug 29, 2003 16.79 17.34 16.66 16.66 117,212 -0.22(-1.32%)
Aug 28, 2003 16.92 17.11 16.74 16.88 68,929 +0.09(+0.55%)
Aug 27, 2003 16.69 16.97 16.69 16.79 131,945 +0.00(+0.00%)
Aug 26, 2003 16.76 16.87 16.61 16.79 154,097 -0.03(-0.17%)
Aug 25, 2003 16.74 16.97 16.69 16.81 220,769 -0.48(-2.80%)
Aug 22, 2003 17.48 17.48 17.05 17.30 114,309 -0.22(-1.27%)
Aug 21, 2003 17.67 17.72 17.42 17.52 110,008 -0.12(-0.69%)
Aug 20, 2003 17.57 17.67 17.48 17.64 95,813 -0.02(-0.11%)
Aug 19, 2003 17.25 17.67 17.25 17.66 119,686 +0.38(+2.21%)
Aug 18, 2003 16.77 17.28 16.69 17.28 139,150 +0.51(+3.05%)
Aug 15, 2003 17.02 17.11 16.77 16.77 18,495 -0.20(-1.15%)
Aug 14, 2003 16.74 16.96 16.62 16.96 167,646 +0.22(+1.33%)
Aug 13, 2003 16.59 16.81 16.58 16.74 72,801 -0.08(-0.50%)
Aug 12, 2003 16.09 16.84 16.04 16.82 49,681 +0.46(+2.78%)
Aug 11, 2003 16.27 16.47 15.93 16.37 56,455 +0.06(+0.34%)
Aug 08, 2003 16.25 16.39 15.97 16.31 57,853 +0.07(+0.40%)
Aug 07, 2003 16.27 16.36 15.50 16.25 84,092 +0.07(+0.40%)
Aug 06, 2003 15.99 16.39 15.83 16.18 116,460 +0.13(+0.81%)
Aug 05, 2003 15.92 16.32 15.87 16.05 65,166 +0.06(+0.35%)
Aug 04, 2003 16.09 16.37 15.68 15.99 99,577 -0.19(-1.15%)
Aug 01, 2003 16.55 16.55 16.04 16.18 165,926 -0.70(-4.13%)
Jul 31, 2003 16.88 17.00 16.56 16.88 136,139 -0.09(-0.55%)
Jul 30, 2003 16.37 16.97 16.37 16.97 152,269 +0.54(+3.28%)
Jul 29, 2003 16.41 16.72 16.13 16.43 51,079 -0.12(-0.73%)
Jul 28, 2003 16.35 16.68 16.19 16.55 71,618 +0.20(+1.25%)
Jul 25, 2003 16.27 16.62 16.08 16.35 97,856 -0.02(-0.11%)
Jul 24, 2003 16.92 16.92 16.23 16.37 101,727 -0.47(-2.82%)
Jul 23, 2003 16.63 16.92 16.31 16.84 70,542 +0.31(+1.86%)
Jul 22, 2003 16.04 16.53 15.90 16.53 99,684 +0.59(+3.67%)
Jul 21, 2003 16.37 16.43 15.95 15.95 104,093 -0.53(-3.22%)
Jul 18, 2003 16.22 16.48 15.99 16.48 59,466 +0.23(+1.43%)
Jul 17, 2003 16.23 16.42 16.04 16.25 153,452 -0.17(-1.02%)
Jul 16, 2003 16.55 16.72 16.19 16.41 91,727 -0.08(-0.51%)
Jul 15, 2003 16.74 16.88 16.25 16.50 55,703 -0.35(-2.10%)
Jul 14, 2003 17.30 17.43 16.37 16.85 97,964 -0.63(-3.62%)
Jul 11, 2003 16.99 17.48 16.87 17.48 58,068 +0.45(+2.62%)
Jul 10, 2003 17.34 17.34 16.81 17.04 60,972 -0.40(-2.29%)
Jul 09, 2003 17.02 17.44 16.69 17.44 138,935 +0.33(+1.96%)
Jul 08, 2003 17.11 17.38 16.92 17.10 82,371 -0.10(-0.59%)
Jul 07, 2003 16.74 17.24 16.74 17.20 149,688 +0.48(+2.89%)
Jul 03, 2003 16.50 16.76 16.50 16.72 176,464 +0.27(+1.64%)
Jul 02, 2003 16.32 16.74 16.32 16.45 118,288 +0.14(+0.86%)
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.