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 (%)
Mar 31, 2006 36.93 37.52 36.83 37.20 437,021 +0.38(+1.04%)
Mar 30, 2006 37.11 37.43 36.45 36.82 205,391 -0.29(-0.78%)
Mar 29, 2006 36.73 37.10 36.47 37.10 447,990 +0.53(+1.45%)
Mar 28, 2006 36.99 37.23 36.45 36.57 346,047 -0.38(-1.03%)
Mar 27, 2006 36.36 37.09 36.03 36.96 328,411 -0.90(-2.38%)
Mar 24, 2006 37.43 38.13 37.23 37.86 288,300 +0.14(+0.37%)
Mar 23, 2006 37.46 37.86 37.20 37.72 149,473 +0.06(+0.15%)
Mar 22, 2006 37.57 37.72 37.25 37.66 226,790 +0.00(+0.00%)
Mar 21, 2006 38.06 38.42 37.23 37.66 231,199 -0.49(-1.29%)
Mar 20, 2006 38.03 38.46 37.65 38.16 252,921 +0.17(+0.44%)
Mar 17, 2006 37.48 37.99 37.04 37.99 712,095 +0.30(+0.79%)
Mar 16, 2006 37.91 38.37 37.62 37.69 269,482 -0.26(-0.69%)
Mar 15, 2006 37.20 38.02 36.89 37.95 243,351 +0.75(+2.02%)
Mar 14, 2006 36.37 37.29 36.28 37.20 423,472 +0.73(+2.01%)
Mar 13, 2006 36.52 37.19 36.39 36.46 288,085 -0.06(-0.15%)
Mar 10, 2006 36.07 36.74 36.00 36.52 225,393 +0.45(+1.24%)
Mar 09, 2006 36.08 36.79 35.85 36.07 259,374 -0.14(-0.39%)
Mar 08, 2006 36.71 36.76 35.25 36.21 378,522 -0.74(-2.01%)
Mar 07, 2006 36.87 36.99 36.04 36.96 325,830 -0.01(-0.03%)
Mar 06, 2006 36.66 37.62 36.59 36.96 187,755 -0.58(-1.54%)
Mar 03, 2006 37.43 38.22 37.39 37.54 287,978 -0.10(-0.27%)
Mar 02, 2006 37.76 38.05 37.06 37.64 274,751 -0.02(-0.05%)
Mar 01, 2006 36.96 37.84 36.91 37.66 225,177 +0.94(+2.56%)
Feb 28, 2006 37.15 37.28 36.42 36.72 266,363 -0.43(-1.15%)
Feb 27, 2006 37.15 37.52 37.09 37.15 270,772 +0.03(+0.08%)
Feb 24, 2006 36.97 37.19 36.81 37.12 191,842 +0.04(+0.10%)
Feb 23, 2006 37.01 37.20 36.51 37.09 385,512 -0.02(-0.05%)
Feb 22, 2006 36.87 37.24 36.82 37.10 314,109 +0.19(+0.50%)
Feb 21, 2006 37.24 37.59 36.63 36.92 255,932 -0.40(-1.07%)
Feb 17, 2006 37.43 37.46 37.22 37.32 312,066 -0.02(-0.05%)
Feb 16, 2006 37.02 37.36 36.97 37.34 287,763 +0.38(+1.03%)
Feb 15, 2006 36.83 37.19 36.40 36.96 449,388 +0.23(+0.63%)
Feb 14, 2006 35.96 36.96 35.89 36.72 592,732 +0.76(+2.12%)
Feb 13, 2006 35.85 36.15 35.85 35.96 318,410 -0.21(-0.59%)
Feb 10, 2006 35.87 36.20 35.76 36.17 248,943 +0.07(+0.21%)
Feb 09, 2006 36.06 37.19 35.92 36.10 565,955 +0.07(+0.21%)
Feb 08, 2006 35.76 36.16 35.54 36.03 337,551 +0.50(+1.41%)
Feb 07, 2006 35.99 36.63 35.50 35.52 472,400 -0.46(-1.29%)
Feb 06, 2006 35.54 36.31 35.50 35.99 656,930 +0.80(+2.27%)
Feb 03, 2006 34.84 35.40 34.62 35.19 374,758 +0.11(+0.32%)
Feb 02, 2006 35.29 35.50 34.80 35.08 356,585 -0.21(-0.61%)
Feb 01, 2006 34.97 35.63 34.97 35.29 437,559 +0.06(+0.16%)
Jan 31, 2006 35.15 35.37 34.85 35.24 390,566 -0.05(-0.13%)
Jan 30, 2006 35.24 35.77 35.17 35.28 433,580 -0.80(-2.22%)
Jan 27, 2006 35.52 36.30 35.57 36.08 472,723 +0.56(+1.57%)
Jan 26, 2006 35.34 35.62 35.29 35.52 606,604 +0.37(+1.06%)
Jan 25, 2006 35.18 35.40 35.00 35.15 480,143 -0.03(-0.08%)
Jan 24, 2006 34.13 35.18 34.07 35.18 696,503 +0.97(+2.83%)
Jan 23, 2006 33.71 34.21 33.63 34.21 313,571 +0.69(+2.05%)
Jan 20, 2006 34.05 34.22 33.49 33.52 325,723 -0.31(-0.91%)
Jan 19, 2006 33.57 34.08 33.48 33.83 334,218 +0.10(+0.30%)
Jan 18, 2006 33.15 34.17 33.15 33.73 401,642 +0.08(+0.25%)
Jan 17, 2006 33.51 33.89 33.17 33.64 674,243 +0.03(+0.08%)
Jan 13, 2006 33.56 33.77 33.50 33.62 277,654 +0.10(+0.31%)
Jan 12, 2006 33.80 33.90 33.46 33.51 339,272 -0.35(-1.04%)
Jan 11, 2006 33.38 33.97 33.25 33.87 478,960 -0.03(-0.08%)
Jan 10, 2006 33.20 34.34 33.11 33.90 410,460 +0.20(+0.58%)
Jan 09, 2006 32.50 33.87 32.47 33.70 488,315 +0.95(+2.90%)
Jan 06, 2006 32.27 33.01 32.27 32.75 703,923 +0.28(+0.86%)
Jan 05, 2006 32.07 32.91 31.56 32.47 914,368 +2.26(+7.48%)
Jan 04, 2006 29.06 30.47 28.83 30.21 464,012 +0.56(+1.88%)
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.