Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuity Brands Inc (NY: AYI )

300.69 -1.21 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 204.16 206.67 203.26 204.46 192,153 -0.28(-0.14%)
Dec 28, 2023 204.34 205.48 203.35 204.74 95,012 -0.64(-0.31%)
Dec 27, 2023 204.62 206.42 204.45 205.38 163,359 +1.89(+0.93%)
Dec 26, 2023 201.74 203.75 201.74 203.49 116,707 +1.53(+0.76%)
Dec 22, 2023 201.64 203.63 200.65 201.97 147,356 +0.89(+0.44%)
Dec 21, 2023 203.83 204.62 199.11 201.08 243,758 -1.27(-0.63%)
Dec 20, 2023 201.77 207.59 200.76 202.35 318,664 +0.10(+0.05%)
Dec 19, 2023 203.37 204.84 201.58 202.25 296,504 +0.30(+0.15%)
Dec 18, 2023 202.90 203.06 200.51 201.95 219,749 -0.93(-0.46%)
Dec 15, 2023 203.63 206.63 201.55 202.88 622,263 -1.12(-0.55%)
Dec 14, 2023 196.94 206.58 196.03 203.99 499,272 +9.65(+4.97%)
Dec 13, 2023 189.48 194.49 188.29 194.34 366,929 +4.63(+2.44%)
Dec 12, 2023 189.77 191.56 188.93 189.71 228,652 +0.05(+0.03%)
Dec 11, 2023 188.45 190.17 187.30 189.66 130,113 +1.97(+1.05%)
Dec 08, 2023 187.21 189.30 187.13 187.69 153,772 +0.82(+0.44%)
Dec 07, 2023 185.39 187.27 183.62 186.87 189,653 +1.62(+0.87%)
Dec 06, 2023 183.43 186.85 183.43 185.26 265,450 +3.66(+2.02%)
Dec 05, 2023 182.48 183.90 180.85 181.59 189,893 -2.36(-1.28%)
Dec 04, 2023 180.98 185.36 180.98 183.95 245,820 +1.42(+0.78%)
Dec 01, 2023 178.23 183.89 178.10 182.53 267,272 +3.59(+2.01%)
Nov 30, 2023 177.88 179.25 176.61 178.94 197,911 +1.81(+1.02%)
Nov 29, 2023 178.92 180.31 177.06 177.13 194,843 +0.10(+0.06%)
Nov 28, 2023 180.54 180.59 176.71 177.03 238,689 -5.11(-2.81%)
Nov 27, 2023 179.55 182.87 179.37 182.14 228,286 +2.00(+1.11%)
Nov 24, 2023 179.49 181.39 179.49 180.15 71,026 +0.15(+0.08%)
Nov 22, 2023 181.17 182.17 178.84 180.00 140,054 -0.69(-0.38%)
Nov 21, 2023 179.51 180.78 178.43 180.69 189,185 +0.05(+0.03%)
Nov 20, 2023 181.18 182.48 179.56 180.63 163,020 -0.65(-0.36%)
Nov 17, 2023 182.26 182.40 180.31 181.28 174,814 -0.10(-0.05%)
Nov 16, 2023 181.67 182.91 180.27 181.38 173,960 -0.04(-0.02%)
Nov 15, 2023 182.57 185.04 180.81 181.42 371,431 -1.05(-0.57%)
Nov 14, 2023 178.67 183.24 177.76 182.47 371,711 +6.95(+3.96%)
Nov 13, 2023 174.65 177.54 174.36 175.52 400,483 +0.30(+0.17%)
Nov 10, 2023 170.22 175.35 168.89 175.22 382,516 +6.25(+3.70%)
Nov 09, 2023 170.54 171.48 168.02 168.98 246,453 -0.37(-0.22%)
Nov 08, 2023 169.32 171.05 168.94 169.34 208,173 +0.34(+0.20%)
Nov 07, 2023 167.21 169.57 166.98 169.01 159,710 +0.35(+0.21%)
Nov 06, 2023 169.50 170.28 167.58 168.66 196,061 -1.59(-0.93%)
Nov 03, 2023 168.19 172.43 168.19 170.24 287,272 +3.62(+2.18%)
Nov 02, 2023 163.85 167.64 162.82 166.62 317,927 +4.60(+2.84%)
Nov 01, 2023 161.77 162.36 160.51 162.02 276,745 +0.34(+0.21%)
Oct 31, 2023 158.81 162.32 158.51 161.68 387,167 +2.72(+1.71%)
Oct 30, 2023 159.11 159.99 157.06 158.95 329,549 +0.93(+0.59%)
Oct 27, 2023 158.65 158.65 156.56 158.03 349,465 -0.80(-0.50%)
Oct 26, 2023 159.33 161.13 158.53 158.82 482,492 -0.51(-0.32%)
Oct 25, 2023 161.69 162.50 159.30 159.33 321,059 -2.68(-1.65%)
Oct 24, 2023 165.80 165.85 161.28 162.01 315,204 -2.59(-1.57%)
Oct 23, 2023 166.35 166.79 163.96 164.59 290,648 -2.07(-1.24%)
Oct 20, 2023 164.43 168.06 163.14 166.66 448,393 +1.90(+1.15%)
Oct 19, 2023 168.12 168.90 164.27 164.76 405,453 -4.08(-2.42%)
Oct 18, 2023 176.12 176.32 168.83 168.85 614,274 -11.10(-6.17%)
Oct 17, 2023 177.83 180.66 177.64 179.95 280,470 +0.88(+0.49%)
Oct 16, 2023 180.15 182.63 178.86 179.07 273,407 +0.94(+0.53%)
Oct 13, 2023 179.31 179.73 176.76 178.13 554,312 -1.04(-0.58%)
Oct 12, 2023 182.40 183.86 177.69 179.17 370,852 -2.31(-1.28%)
Oct 11, 2023 179.18 181.53 178.32 181.48 359,845 +3.15(+1.77%)
Oct 10, 2023 180.82 182.55 178.20 178.33 453,623 -1.96(-1.09%)
Oct 09, 2023 180.36 181.09 177.05 180.29 298,554 -0.91(-0.50%)
Oct 06, 2023 177.28 182.25 177.28 181.20 345,938 +2.65(+1.49%)
Oct 05, 2023 178.82 181.29 177.01 178.55 582,810 +0.00(+0.00%)
Oct 04, 2023 177.35 180.10 170.82 178.55 1,338,087 +11.59(+6.94%)
Oct 03, 2023 166.36 169.14 165.43 166.96 765,270 +0.21(+0.13%)
Oct 02, 2023 169.18 170.93 166.41 166.75 441,082 -3.13(-1.84%)
Sep 29, 2023 170.27 174.08 169.56 169.88 318,297 +0.19(+0.11%)
Sep 28, 2023 168.80 172.50 168.44 169.69 505,270 +3.27(+1.97%)
Sep 27, 2023 166.08 168.12 165.65 166.42 366,566 +2.22(+1.36%)
Sep 26, 2023 164.31 167.21 162.63 164.19 343,814 -0.71(-0.43%)
Sep 25, 2023 163.58 165.33 164.54 164.90 151,356 +0.65(+0.39%)
Sep 22, 2023 163.56 166.72 163.56 164.25 275,733 +0.82(+0.50%)
Sep 21, 2023 162.02 165.64 160.82 163.44 302,606 -0.85(-0.52%)
Sep 20, 2023 166.23 168.77 164.08 164.28 193,308 -1.31(-0.79%)
Sep 19, 2023 164.99 165.87 163.41 165.59 263,061 +0.18(+0.11%)
Sep 18, 2023 159.21 166.35 158.73 165.41 371,354 +6.22(+3.91%)
Sep 15, 2023 159.54 160.47 158.14 159.19 710,255 -0.77(-0.48%)
Sep 14, 2023 160.10 160.47 158.47 159.96 201,221 +1.36(+0.86%)
Sep 13, 2023 158.20 159.15 156.40 158.60 223,846 +0.54(+0.34%)
Sep 12, 2023 157.37 159.56 157.28 158.06 227,130 +0.38(+0.24%)
Sep 11, 2023 159.83 160.04 157.35 157.68 222,581 -1.20(-0.75%)
Sep 08, 2023 158.21 159.58 156.10 158.88 244,013 +0.60(+0.38%)
Sep 07, 2023 161.19 161.19 156.80 158.28 514,333 -3.11(-1.93%)
Sep 06, 2023 160.82 163.06 159.70 161.39 306,364 +0.17(+0.10%)
Sep 05, 2023 162.08 162.12 156.76 161.22 328,597 -2.92(-1.78%)
Sep 01, 2023 162.48 164.75 161.83 164.15 223,274 +3.27(+2.03%)
Aug 31, 2023 160.86 162.49 159.80 160.87 257,930 +0.61(+0.38%)
Aug 30, 2023 161.48 162.56 159.48 160.26 173,933 -1.02(-0.63%)
Aug 29, 2023 158.91 161.42 157.97 161.28 162,048 +1.86(+1.16%)
Aug 28, 2023 158.83 161.45 158.76 159.43 208,101 +1.69(+1.07%)
Aug 25, 2023 159.33 160.51 156.87 157.74 235,779 -0.99(-0.62%)
Aug 24, 2023 161.52 162.38 158.13 158.73 233,196 -2.49(-1.55%)
Aug 23, 2023 159.67 161.79 159.67 161.22 186,533 +1.49(+0.93%)
Aug 22, 2023 160.78 160.78 158.86 159.74 151,512 +0.06(+0.04%)
Aug 21, 2023 157.63 160.41 157.63 159.68 217,393 +2.01(+1.28%)
Aug 18, 2023 158.04 159.15 156.67 157.66 208,019 -0.47(-0.30%)
Aug 17, 2023 158.90 159.65 157.83 158.13 318,143 +0.02(+0.01%)
Aug 16, 2023 160.41 162.92 157.00 158.11 313,805 -1.60(-1.00%)
Aug 15, 2023 162.94 163.86 159.64 159.71 260,436 -4.55(-2.77%)
Aug 14, 2023 163.75 165.08 163.26 164.25 227,100 +0.09(+0.05%)
Aug 11, 2023 165.15 165.58 163.85 164.16 216,551 -1.52(-0.92%)
Aug 10, 2023 164.09 167.28 164.00 165.68 461,381 +2.21(+1.35%)
Aug 09, 2023 164.15 165.29 162.73 163.47 189,533 -1.25(-0.76%)
Aug 08, 2023 164.58 166.00 162.61 164.71 208,650 -2.02(-1.21%)
Aug 07, 2023 164.94 166.97 164.68 166.73 178,870 +2.24(+1.36%)
Aug 04, 2023 165.92 166.64 164.01 164.49 230,124 -1.29(-0.78%)
Aug 03, 2023 165.27 166.87 164.12 165.78 266,645 -0.83(-0.50%)
Aug 02, 2023 165.43 168.46 164.96 166.61 250,104 +0.89(+0.54%)
Aug 01, 2023 163.40 167.16 163.40 165.72 207,768 +0.90(+0.54%)
Jul 31, 2023 166.74 168.06 164.03 164.82 313,582 -0.86(-0.52%)
Jul 28, 2023 165.51 167.53 164.26 165.68 348,600 +1.96(+1.19%)
Jul 27, 2023 162.20 164.82 160.69 163.73 505,403 +1.88(+1.16%)
Jul 26, 2023 157.93 162.48 156.69 161.84 357,968 +0.98(+0.61%)
Jul 25, 2023 160.74 163.10 160.63 160.86 285,985 -1.26(-0.77%)
Jul 24, 2023 163.58 165.25 161.58 162.12 319,409 -1.52(-0.93%)
Jul 21, 2023 166.57 166.58 162.60 163.64 455,521 -2.63(-1.58%)
Jul 20, 2023 167.51 167.57 164.83 166.27 235,139 -0.96(-0.57%)
Jul 19, 2023 168.93 169.64 166.58 167.23 295,767 -0.85(-0.50%)
Jul 18, 2023 165.31 168.19 164.13 168.07 260,826 +2.58(+1.56%)
Jul 17, 2023 165.14 166.49 164.27 165.49 353,236 +0.48(+0.29%)
Jul 14, 2023 167.44 167.44 164.07 165.01 285,913 -2.81(-1.67%)
Jul 13, 2023 166.89 168.46 165.17 167.82 244,520 +1.22(+0.73%)
Jul 12, 2023 168.31 168.49 166.20 166.61 288,875 +0.95(+0.57%)
Jul 11, 2023 165.74 166.75 164.93 165.66 302,711 +1.05(+0.64%)
Jul 10, 2023 160.41 164.91 160.41 164.61 357,713 +3.59(+2.23%)
Jul 07, 2023 157.63 161.83 156.63 161.03 532,415 +4.63(+2.96%)
Jul 06, 2023 157.05 157.73 154.83 156.39 322,968 -2.34(-1.48%)
Jul 05, 2023 160.88 161.88 158.04 158.73 454,016 -3.95(-2.43%)
Jul 03, 2023 161.70 165.65 161.70 162.68 182,660 +0.14(+0.09%)
Jun 30, 2023 163.15 164.97 160.23 162.54 545,515 +0.62(+0.38%)
Jun 29, 2023 158.47 165.71 154.21 161.92 1,102,448 +1.79(+1.12%)
Jun 28, 2023 161.14 161.51 159.34 160.13 500,863 -0.90(-0.56%)
Jun 27, 2023 159.88 161.68 159.16 161.03 520,971 +1.15(+0.72%)
Jun 26, 2023 160.76 163.07 158.19 159.88 338,293 +0.13(+0.08%)
Jun 23, 2023 155.26 160.57 154.27 159.75 586,649 +2.52(+1.60%)
Jun 22, 2023 157.98 158.73 155.25 157.23 787,906 -5.87(-3.60%)
Jun 21, 2023 163.08 165.03 162.67 163.10 329,269 -1.16(-0.70%)
Jun 20, 2023 163.94 165.01 161.89 164.26 410,217 -1.57(-0.95%)
Jun 16, 2023 170.30 170.35 164.88 165.83 793,062 -3.94(-2.32%)
Jun 15, 2023 165.15 170.20 169.77 389,942 +12.02(+7.62%)
May 08, 2023 158.59 159.51 157.05 157.75 169,662 +0.29(+0.18%)
May 05, 2023 157.09 158.46 156.04 157.46 141,857 +3.02(+1.96%)
May 04, 2023 159.54 159.54 153.26 154.44 314,330 -5.60(-3.50%)
May 03, 2023 158.72 162.06 158.72 160.04 318,114 +1.56(+0.99%)
May 02, 2023 157.20 159.63 156.62 158.47 350,054 +0.09(+0.06%)
May 01, 2023 157.02 159.27 156.19 158.38 204,528 +1.52(+0.97%)
Apr 28, 2023 154.66 157.72 154.66 156.86 251,206 +2.43(+1.57%)
Apr 27, 2023 153.24 155.59 152.29 154.43 473,217 +1.64(+1.08%)
Apr 26, 2023 153.74 156.37 152.61 152.78 295,699 -1.14(-0.74%)
Apr 25, 2023 157.11 157.85 153.79 153.92 265,019 -3.89(-2.46%)
Apr 24, 2023 157.31 158.40 156.45 157.81 232,399 +0.93(+0.59%)
Apr 21, 2023 159.28 159.37 156.34 156.88 280,455 -2.09(-1.32%)
Apr 20, 2023 160.95 162.83 158.01 158.97 356,015 -2.69(-1.66%)
Apr 19, 2023 160.83 162.47 160.08 161.66 371,871 +0.08(+0.05%)
Apr 18, 2023 160.31 162.17 159.34 161.59 443,839 +1.96(+1.23%)
Apr 17, 2023 157.95 159.69 157.44 159.62 354,210 +2.39(+1.52%)
Apr 14, 2023 157.75 161.65 156.79 157.23 482,214 -1.12(-0.70%)
Apr 13, 2023 159.39 159.39 153.71 158.34 499,995 -0.48(-0.30%)
Apr 12, 2023 159.95 161.46 158.69 158.82 360,939 +0.46(+0.29%)
Apr 11, 2023 158.07 159.18 157.08 158.37 432,362 +0.55(+0.35%)
Apr 10, 2023 157.16 160.54 156.96 157.82 525,851 -0.19(-0.12%)
Apr 06, 2023 160.58 161.16 157.08 158.01 639,381 -3.05(-1.89%)
Apr 05, 2023 160.30 162.50 158.11 161.05 748,933 -1.40(-0.86%)
Apr 04, 2023 168.58 173.08 157.47 162.46 1,361,211 -20.12(-11.02%)
Apr 03, 2023 182.50 184.25 181.01 182.57 504,478 +0.60(+0.33%)
Mar 31, 2023 180.22 182.11 178.91 181.98 230,169 +3.55(+1.99%)
Mar 30, 2023 179.29 181.56 178.20 178.43 375,869 +1.84(+1.04%)
Mar 29, 2023 174.73 177.35 173.39 176.59 277,705 +3.08(+1.77%)
Mar 28, 2023 172.27 174.98 171.17 173.51 356,637 +1.52(+0.89%)
Mar 27, 2023 170.85 174.43 170.01 171.99 319,876 +3.84(+2.29%)
Mar 24, 2023 170.30 170.56 164.56 168.15 537,310 -4.68(-2.71%)
Mar 23, 2023 177.39 178.26 170.81 172.82 480,234 -4.27(-2.41%)
Mar 22, 2023 183.14 183.47 177.07 177.10 353,619 -5.53(-3.03%)
Mar 21, 2023 186.66 188.02 179.99 182.62 415,485 -1.71(-0.93%)
Mar 20, 2023 183.26 185.99 182.69 184.34 275,133 +2.94(+1.62%)
Mar 17, 2023 186.40 186.68 181.20 181.40 365,633 -6.54(-3.48%)
Mar 16, 2023 182.87 189.05 182.87 187.94 231,271 +3.28(+1.77%)
Mar 15, 2023 186.92 187.86 180.00 184.67 417,942 -6.63(-3.47%)
Mar 14, 2023 190.07 193.53 187.38 191.30 300,667 +5.45(+2.93%)
Mar 13, 2023 185.14 188.87 182.94 185.85 245,489 -3.38(-1.78%)
Mar 10, 2023 197.55 197.76 188.07 189.23 273,657 -8.03(-4.07%)
Mar 09, 2023 200.22 202.06 196.88 197.25 260,608 -2.00(-1.00%)
Mar 08, 2023 196.28 199.40 194.82 199.26 243,491 +3.62(+1.85%)
Mar 07, 2023 194.60 196.05 193.44 195.63 179,555 +1.63(+0.84%)
Mar 06, 2023 196.23 197.65 192.90 194.00 265,233 -2.66(-1.35%)
Mar 03, 2023 194.51 196.68 192.84 196.66 243,868 +2.21(+1.14%)
Mar 02, 2023 191.30 194.49 186.25 194.45 233,701 +2.14(+1.11%)
Mar 01, 2023 192.88 194.00 190.50 192.31 293,920 -0.86(-0.44%)
Feb 28, 2023 191.18 194.81 190.12 193.16 319,314 +1.02(+0.53%)
Feb 27, 2023 191.25 193.67 190.48 192.15 235,787 +1.90(+1.00%)
Feb 24, 2023 189.78 191.06 188.65 190.24 210,435 -2.42(-1.26%)
Feb 23, 2023 192.02 193.23 190.17 192.66 147,213 +1.93(+1.01%)
Feb 22, 2023 191.29 193.14 189.98 190.73 188,148 +0.16(+0.08%)
Feb 21, 2023 193.24 194.14 189.73 190.57 495,836 -5.03(-2.57%)
Feb 17, 2023 192.44 195.69 190.87 195.60 240,344 +2.96(+1.54%)
Feb 16, 2023 189.97 194.36 189.34 192.64 144,484 -0.19(-0.10%)
Feb 15, 2023 191.25 193.69 190.26 192.83 153,453 +0.95(+0.49%)
Feb 14, 2023 189.84 192.67 187.38 191.89 207,890 +1.15(+0.60%)
Feb 13, 2023 187.75 190.80 187.21 190.74 147,760 +3.25(+1.73%)
Feb 10, 2023 185.72 187.81 184.09 187.50 209,514 +1.28(+0.69%)
Feb 09, 2023 192.07 193.33 184.17 186.21 423,515 -4.62(-2.42%)
Feb 08, 2023 192.41 194.78 190.80 190.83 196,188 -3.24(-1.67%)
Feb 07, 2023 191.00 195.50 188.58 194.07 313,988 +3.25(+1.70%)
Feb 06, 2023 190.25 191.25 188.45 190.82 209,258 +0.00(+0.00%)
Feb 03, 2023 187.18 192.29 187.05 190.82 186,728 +1.88(+1.00%)
Feb 02, 2023 190.77 193.03 188.39 188.94 313,278 -1.96(-1.03%)
Feb 01, 2023 187.98 191.68 185.91 190.90 239,704 +3.28(+1.75%)
Jan 31, 2023 183.97 187.62 183.13 187.62 255,102 +3.50(+1.90%)
Jan 30, 2023 183.29 185.44 182.69 184.11 267,457 -0.12(-0.06%)
Jan 27, 2023 181.24 184.90 181.24 184.23 185,409 +3.00(+1.65%)
Jan 26, 2023 181.20 181.69 178.78 181.24 182,820 +1.83(+1.02%)
Jan 25, 2023 175.57 179.41 175.05 179.41 205,433 +1.84(+1.04%)
Jan 24, 2023 175.16 178.66 174.05 177.56 198,499 +1.85(+1.05%)
Jan 23, 2023 175.31 176.22 174.26 175.71 175,060 +0.67(+0.38%)
Jan 20, 2023 173.16 175.35 170.83 175.05 256,263 +2.88(+1.67%)
Jan 19, 2023 171.69 173.27 170.32 172.17 324,436 +0.00(+0.00%)
Jan 18, 2023 173.28 175.15 170.24 172.17 364,075 -0.48(-0.28%)
Jan 17, 2023 173.25 174.96 169.93 172.65 380,242 -0.30(-0.17%)
Jan 13, 2023 169.32 174.03 167.39 172.95 191,973 +1.37(+0.80%)
Jan 12, 2023 174.72 176.27 170.69 171.57 312,108 -2.10(-1.21%)
Jan 11, 2023 176.32 178.43 172.49 173.67 354,667 -1.34(-0.77%)
Jan 10, 2023 174.82 175.03 169.21 175.02 324,096 +1.20(+0.69%)
Jan 09, 2023 174.51 189.09 170.04 173.81 597,613 +4.87(+2.88%)
Jan 06, 2023 169.52 170.30 166.53 168.94 528,136 +1.97(+1.18%)
Jan 05, 2023 168.94 171.10 166.15 166.97 326,582 -3.79(-2.22%)
Jan 04, 2023 168.53 171.30 165.87 170.77 263,145 +3.34(+2.00%)
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.