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, 2016 209.42 212.51 208.34 212.25 635,890 +1.74(+0.83%)
Mar 30, 2016 214.06 214.42 209.11 210.51 380,655 -1.97(-0.92%)
Mar 29, 2016 209.31 212.51 207.20 212.48 426,765 +2.77(+1.32%)
Mar 28, 2016 209.23 211.86 206.86 209.70 333,313 +0.59(+0.28%)
Mar 24, 2016 211.56 209.11 209.11 209.11 461,658 -2.81(-1.33%)
Mar 23, 2016 214.86 215.58 211.67 211.92 236,158 -2.87(-1.34%)
Mar 22, 2016 212.96 217.82 212.96 214.79 285,040 -0.28(-0.13%)
Mar 21, 2016 214.30 215.12 212.72 215.07 472,180 +0.78(+0.36%)
Mar 18, 2016 218.22 218.22 212.68 214.30 1,222,461 -4.26(-1.95%)
Mar 17, 2016 216.45 219.10 213.69 218.56 686,848 +1.66(+0.77%)
Mar 16, 2016 212.22 217.64 212.15 216.90 423,730 +4.69(+2.21%)
Mar 15, 2016 207.52 213.90 207.52 212.21 448,132 +2.10(+1.00%)
Mar 14, 2016 207.84 210.81 207.84 210.10 347,677 +0.27(+0.13%)
Mar 11, 2016 208.04 210.33 206.48 209.83 350,583 +3.04(+1.47%)
Mar 10, 2016 208.66 210.54 203.42 206.79 345,787 -1.69(-0.81%)
Mar 09, 2016 209.00 211.23 206.58 208.49 292,382 +0.14(+0.07%)
Mar 08, 2016 207.62 210.87 205.98 208.35 529,244 -1.13(-0.54%)
Mar 07, 2016 213.66 215.15 206.78 209.48 689,231 -4.88(-2.27%)
Mar 04, 2016 216.42 216.42 211.81 214.35 558,166 -1.78(-0.82%)
Mar 03, 2016 213.69 216.20 210.34 216.14 587,788 +1.72(+0.80%)
Mar 02, 2016 211.40 214.48 208.38 214.41 458,593 +3.22(+1.52%)
Mar 01, 2016 205.15 212.19 204.36 211.19 776,132 +7.42(+3.64%)
Feb 29, 2016 203.32 205.59 201.85 203.78 588,702 +0.67(+0.33%)
Feb 26, 2016 200.40 203.99 199.98 203.11 463,035 +4.16(+2.09%)
Feb 25, 2016 193.64 199.07 192.58 198.95 501,825 +7.51(+3.92%)
Feb 24, 2016 188.96 191.60 186.77 191.44 415,968 -0.46(-0.24%)
Feb 23, 2016 191.17 194.09 190.76 191.90 475,038 -0.29(-0.15%)
Feb 22, 2016 187.89 192.85 187.89 192.19 588,211 +6.29(+3.38%)
Feb 19, 2016 187.76 188.65 183.01 185.90 540,285 -3.14(-1.66%)
Feb 18, 2016 190.49 191.47 187.62 189.05 479,910 -0.53(-0.28%)
Feb 17, 2016 182.10 190.63 182.10 189.58 834,465 +8.71(+4.81%)
Feb 16, 2016 177.30 181.52 176.12 180.87 547,528 +6.04(+3.46%)
Feb 12, 2016 172.18 174.83 174.83 174.83 696,701 +4.43(+2.60%)
Feb 11, 2016 174.65 174.65 164.85 170.40 1,106,572 -7.72(-4.33%)
Feb 10, 2016 175.86 179.36 175.86 178.12 558,364 +2.97(+1.69%)
Feb 09, 2016 170.64 178.00 169.20 175.15 573,030 +2.71(+1.57%)
Feb 08, 2016 176.40 177.79 170.15 172.44 832,562 -6.94(-3.87%)
Feb 05, 2016 189.65 190.31 177.92 179.38 798,084 -10.82(-5.69%)
Feb 04, 2016 188.08 194.25 187.60 190.19 429,474 +1.08(+0.57%)
Feb 03, 2016 192.90 193.14 187.79 189.12 611,591 -2.08(-1.09%)
Feb 02, 2016 193.68 193.68 190.63 191.20 473,814 -3.56(-1.83%)
Feb 01, 2016 194.50 196.65 193.41 194.76 455,102 -2.21(-1.12%)
Jan 29, 2016 184.97 197.02 184.46 196.97 847,887 +12.31(+6.67%)
Jan 28, 2016 190.81 192.16 183.65 184.66 559,124 -4.38(-2.32%)
Jan 27, 2016 188.40 192.48 187.65 189.04 309,993 -0.43(-0.23%)
Jan 26, 2016 189.19 191.76 188.62 189.47 558,039 +2.28(+1.22%)
Jan 25, 2016 193.39 193.84 186.97 187.19 380,108 -7.00(-3.60%)
Jan 22, 2016 194.43 197.78 192.35 194.18 523,926 +2.86(+1.49%)
Jan 21, 2016 196.73 197.65 190.42 191.32 589,866 -5.46(-2.77%)
Jan 20, 2016 197.67 199.75 191.52 196.78 728,452 -4.16(-2.07%)
Jan 19, 2016 199.31 201.75 197.43 200.94 753,555 +3.36(+1.70%)
Jan 15, 2016 197.62 197.58 197.58 197.58 636,476 -3.71(-1.84%)
Jan 14, 2016 194.00 203.07 193.96 201.29 550,759 +7.22(+3.72%)
Jan 13, 2016 204.58 204.82 193.23 194.06 677,894 -9.28(-4.56%)
Jan 12, 2016 203.09 204.69 199.94 203.34 617,964 +2.70(+1.35%)
Jan 11, 2016 212.83 214.56 198.08 200.64 1,117,870 -8.90(-4.25%)
Jan 08, 2016 216.85 219.08 198.91 209.53 1,983,994 -8.13(-3.74%)
Jan 07, 2016 219.88 223.27 216.84 217.66 629,159 -5.93(-2.65%)
Jan 06, 2016 226.83 227.54 220.31 223.59 562,166 -6.06(-2.64%)
Jan 05, 2016 226.77 231.31 226.34 229.65 366,822 +2.88(+1.27%)
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.