Skip to main content

Acuity Brands Inc (NY: AYI )

267.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 60.67 60.76 59.70 59.79 338,318 -0.34(-0.57%)
Mar 29, 2012 60.17 60.38 59.44 60.13 220,202 -0.49(-0.80%)
Mar 28, 2012 61.11 61.11 59.85 60.62 255,870 -0.35(-0.58%)
Mar 27, 2012 60.71 61.27 60.64 60.97 357,586 +0.38(+0.63%)
Mar 26, 2012 60.27 60.87 59.72 60.59 197,197 +0.94(+1.58%)
Mar 23, 2012 59.04 59.68 58.28 59.65 152,330 +0.68(+1.15%)
Mar 22, 2012 58.75 59.27 57.73 58.97 262,848 -0.56(-0.94%)
Mar 21, 2012 59.55 59.90 58.48 59.53 251,198 -0.03(-0.05%)
Mar 20, 2012 59.86 59.92 59.26 59.56 128,588 -0.88(-1.45%)
Mar 19, 2012 60.29 61.18 60.09 60.44 146,259 -0.12(-0.20%)
Mar 16, 2012 60.90 61.25 60.53 60.56 318,360 -0.51(-0.84%)
Mar 15, 2012 60.65 61.68 59.96 61.07 225,085 +0.58(+0.96%)
Mar 14, 2012 61.35 61.54 59.91 60.49 184,339 -1.13(-1.84%)
Mar 13, 2012 60.55 61.62 60.05 61.62 278,949 +1.42(+2.35%)
Mar 12, 2012 59.91 60.67 59.80 60.21 429,939 +0.51(+0.86%)
Mar 09, 2012 58.56 59.98 58.47 59.69 319,347 +1.08(+1.83%)
Mar 08, 2012 58.08 58.79 57.12 58.62 250,944 +1.40(+2.44%)
Mar 07, 2012 56.51 57.56 56.51 57.22 169,367 +0.79(+1.40%)
Mar 06, 2012 57.03 57.24 56.11 56.43 213,193 -1.45(-2.50%)
Mar 05, 2012 56.80 58.19 56.59 57.88 212,631 +1.05(+1.84%)
Mar 02, 2012 58.32 58.87 56.56 56.83 369,081 -1.41(-2.42%)
Mar 01, 2012 59.58 60.12 58.22 58.24 408,243 -0.94(-1.59%)
Feb 29, 2012 59.64 60.21 58.99 59.18 392,752 -0.21(-0.35%)
Feb 28, 2012 60.21 60.34 58.55 59.39 250,906 -0.93(-1.55%)
Feb 27, 2012 59.88 60.70 58.96 60.32 282,384 -0.45(-0.74%)
Feb 24, 2012 60.45 61.15 60.26 60.77 311,165 +0.30(+0.49%)
Feb 23, 2012 59.05 60.48 58.77 60.47 302,713 +1.22(+2.06%)
Feb 22, 2012 58.93 59.69 58.69 59.26 331,042 +0.24(+0.40%)
Feb 21, 2012 58.74 59.12 58.59 59.02 251,792 +0.50(+0.86%)
Feb 17, 2012 58.48 58.63 58.00 58.51 240,121 +0.25(+0.42%)
Feb 16, 2012 56.36 58.52 56.36 58.27 356,872 +1.90(+3.38%)
Feb 15, 2012 57.75 57.85 55.83 56.36 397,372 -1.19(-2.07%)
Feb 14, 2012 57.65 57.88 56.90 57.55 169,558 -0.40(-0.69%)
Feb 13, 2012 57.97 58.15 57.09 57.95 197,078 +0.75(+1.31%)
Feb 10, 2012 57.42 57.83 56.72 57.20 370,583 -1.14(-1.96%)
Feb 09, 2012 57.62 58.34 57.10 58.34 465,620 +0.86(+1.49%)
Feb 08, 2012 57.13 57.56 56.89 57.49 240,487 +0.40(+0.70%)
Feb 07, 2012 56.27 57.52 55.96 57.09 226,608 +0.56(+0.99%)
Feb 06, 2012 56.89 57.49 56.27 56.52 181,177 -0.86(-1.49%)
Feb 03, 2012 57.11 57.90 57.11 57.38 373,911 +0.88(+1.55%)
Feb 02, 2012 56.88 57.04 56.34 56.51 255,097 -0.14(-0.25%)
Feb 01, 2012 56.01 57.02 55.88 56.65 396,925 +1.24(+2.23%)
Jan 31, 2012 56.32 56.67 54.69 55.41 382,625 -0.56(-1.00%)
Jan 30, 2012 54.94 56.27 54.83 55.97 384,081 +0.57(+1.03%)
Jan 27, 2012 54.97 55.85 54.75 55.40 185,337 +0.20(+0.36%)
Jan 26, 2012 55.79 55.89 54.72 55.20 245,030 -0.32(-0.58%)
Jan 25, 2012 55.08 55.68 54.76 55.53 230,547 +0.32(+0.59%)
Jan 24, 2012 54.06 55.52 54.06 55.20 362,224 +0.39(+0.71%)
Jan 23, 2012 54.24 55.53 54.23 54.81 247,625 +0.46(+0.84%)
Jan 20, 2012 54.80 55.04 54.05 54.35 398,784 -0.60(-1.09%)
Jan 19, 2012 55.26 55.31 54.68 54.95 414,032 -0.43(-0.77%)
Jan 18, 2012 54.52 55.41 54.26 55.38 458,794 +0.40(+0.73%)
Jan 17, 2012 55.24 55.43 54.45 54.98 295,192 +0.75(+1.39%)
Jan 13, 2012 54.22 55.17 53.83 54.23 305,271 -0.81(-1.47%)
Jan 12, 2012 55.40 55.96 54.36 55.04 446,273 -0.28(-0.51%)
Jan 11, 2012 54.72 55.69 54.41 55.32 568,459 +0.33(+0.60%)
Jan 10, 2012 52.17 55.48 52.07 54.99 1,141,126 +2.83(+5.42%)
Jan 09, 2012 52.20 54.89 49.61 52.16 1,543,510 +4.39(+9.18%)
Jan 06, 2012 48.83 49.31 47.71 47.78 744,347 -2.18(-4.37%)
Jan 05, 2012 51.15 51.15 48.94 49.96 542,750 -1.42(-2.77%)
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.