Skip to main content

Acuity Brands Inc (NY: AYI )

255.19 +5.59 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 50.64 51.16 50.04 50.60 283,522 +0.09(+0.18%)
Mar 29, 2007 50.53 50.87 49.69 50.50 219,286 +0.20(+0.41%)
Mar 28, 2007 50.60 50.81 49.85 50.30 562,526 -0.46(-0.92%)
Mar 27, 2007 51.00 51.11 50.28 50.76 149,992 -0.33(-0.65%)
Mar 26, 2007 51.26 51.76 50.59 51.10 256,838 -0.25(-0.49%)
Mar 23, 2007 51.27 51.77 51.19 51.35 185,177 +0.08(+0.16%)
Mar 22, 2007 51.44 51.54 50.93 51.26 269,857 +0.06(+0.11%)
Mar 21, 2007 50.23 51.30 49.72 51.21 416,084 +1.21(+2.42%)
Mar 20, 2007 49.54 50.18 49.27 50.00 215,197 +0.53(+1.07%)
Mar 19, 2007 48.79 49.65 48.79 49.47 210,785 +0.89(+1.84%)
Mar 16, 2007 49.34 49.33 48.14 48.58 585,767 -0.75(-1.53%)
Mar 15, 2007 48.80 49.50 48.80 49.33 210,032 +0.53(+1.09%)
Mar 14, 2007 48.82 49.15 47.99 48.80 273,516 -0.12(-0.25%)
Mar 13, 2007 50.23 50.04 48.49 48.92 313,004 -1.31(-2.61%)
Mar 12, 2007 50.07 50.35 49.74 50.23 155,265 -0.04(-0.07%)
Mar 09, 2007 50.37 50.70 49.79 50.27 126,105 +0.27(+0.54%)
Mar 08, 2007 50.05 50.48 49.63 50.00 259,420 +0.24(+0.49%)
Mar 07, 2007 49.42 50.17 49.13 49.76 373,475 +0.38(+0.77%)
Mar 06, 2007 48.56 49.93 48.23 49.38 457,832 +0.79(+1.63%)
Mar 05, 2007 49.30 50.19 48.59 48.59 346,037 -1.39(-2.79%)
Mar 02, 2007 50.94 51.11 49.20 49.98 456,649 -1.19(-2.32%)
Mar 01, 2007 50.33 51.65 47.93 51.17 608,445 -0.29(-0.56%)
Feb 28, 2007 53.11 53.23 50.45 51.46 686,695 -1.65(-3.11%)
Feb 27, 2007 50.98 55.66 50.98 53.11 925,349 -2.12(-3.84%)
Feb 26, 2007 55.30 55.54 54.61 55.23 505,889 +0.31(+0.56%)
Feb 23, 2007 54.79 54.99 54.13 54.93 199,488 +0.20(+0.36%)
Feb 22, 2007 55.11 55.18 53.93 54.73 231,660 -0.41(-0.74%)
Feb 21, 2007 54.59 55.26 54.51 55.14 187,221 +0.44(+0.80%)
Feb 20, 2007 55.13 55.13 53.45 54.70 488,605 -0.43(-0.78%)
Feb 16, 2007 54.93 55.25 54.01 55.13 252,426 +0.20(+0.36%)
Feb 15, 2007 54.97 55.26 54.66 54.94 232,951 -0.22(-0.40%)
Feb 14, 2007 54.61 55.64 54.53 55.16 247,656 +0.55(+1.00%)
Feb 13, 2007 54.24 54.84 54.15 54.61 175,025 +0.53(+0.98%)
Feb 12, 2007 54.00 54.32 53.76 54.08 178,080 -0.25(-0.46%)
Feb 09, 2007 55.37 55.37 53.86 54.33 311,713 -0.99(-1.78%)
Feb 08, 2007 55.29 55.73 55.14 55.32 238,331 +0.03(+0.05%)
Feb 07, 2007 54.96 55.43 54.48 55.29 485,162 +0.33(+0.59%)
Feb 06, 2007 55.08 55.29 54.37 54.96 234,888 +0.12(+0.22%)
Feb 05, 2007 55.37 55.48 54.68 54.84 283,092 -0.66(-1.19%)
Feb 02, 2007 55.12 55.93 54.79 55.50 624,072 +0.61(+1.12%)
Feb 01, 2007 53.79 54.91 53.79 54.89 390,045 +0.98(+1.81%)
Jan 31, 2007 53.50 54.49 53.15 53.91 452,022 +0.44(+0.82%)
Jan 30, 2007 53.89 53.89 53.21 53.48 369,386 -0.33(-0.60%)
Jan 29, 2007 52.97 53.80 52.80 53.80 369,063 +0.59(+1.12%)
Jan 26, 2007 53.20 53.42 52.68 53.21 340,657 -0.09(-0.17%)
Jan 25, 2007 53.63 53.89 52.95 53.30 476,554 -0.19(-0.35%)
Jan 24, 2007 53.44 53.56 53.03 53.49 227,571 +0.20(+0.38%)
Jan 23, 2007 52.88 53.73 52.71 53.28 805,053 +0.14(+0.26%)
Jan 22, 2007 53.04 53.18 52.58 53.14 707,677 +0.10(+0.19%)
Jan 19, 2007 52.74 53.06 52.36 53.04 349,695 +0.85(+1.62%)
Jan 18, 2007 51.73 52.23 51.36 52.19 589,641 +0.24(+0.47%)
Jan 17, 2007 51.64 52.34 51.30 51.95 262,325 +0.27(+0.52%)
Jan 16, 2007 51.72 52.57 51.49 51.68 626,978 -0.04(-0.07%)
Jan 12, 2007 50.97 51.75 50.75 51.72 368,095 +0.53(+1.03%)
Jan 11, 2007 49.81 51.55 49.74 51.19 880,911 +1.49(+2.99%)
Jan 10, 2007 48.45 49.82 48.34 49.70 551,981 +0.89(+1.83%)
Jan 09, 2007 48.27 48.88 48.01 48.81 477,846 +0.47(+0.98%)
Jan 08, 2007 47.54 48.92 47.12 48.34 993,997 +0.86(+1.80%)
Jan 05, 2007 48.09 48.19 47.35 47.48 481,504 -1.14(-2.35%)
Jan 04, 2007 49.26 49.62 46.18 48.63 1,019,175 +0.37(+0.77%)
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.