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 (%)
Feb 28, 2023 191.40 195.04 190.35 193.39 318,940 +1.02(+0.53%)
Feb 27, 2023 191.47 193.90 190.71 192.37 235,511 +1.90(+1.00%)
Feb 24, 2023 190.00 191.28 188.87 190.47 210,188 -2.42(-1.26%)
Feb 23, 2023 192.24 193.45 190.40 192.89 147,040 +1.93(+1.01%)
Feb 22, 2023 191.51 193.37 190.21 190.96 187,928 +0.16(+0.08%)
Feb 21, 2023 193.47 194.37 189.95 190.80 495,255 -5.03(-2.57%)
Feb 17, 2023 192.67 195.92 191.09 195.83 240,062 +2.96(+1.54%)
Feb 16, 2023 190.19 194.59 189.56 192.87 144,315 -0.19(-0.10%)
Feb 15, 2023 191.47 193.92 190.48 193.06 153,273 +0.95(+0.49%)
Feb 14, 2023 190.07 192.90 187.60 192.11 207,646 +1.15(+0.60%)
Feb 13, 2023 187.97 191.03 187.43 190.97 147,587 +3.25(+1.73%)
Feb 10, 2023 185.94 188.03 184.31 187.72 209,269 +1.29(+0.69%)
Feb 09, 2023 192.29 193.55 184.38 186.43 423,019 -4.63(-2.42%)
Feb 08, 2023 192.64 195.01 191.02 191.06 195,958 -3.24(-1.67%)
Feb 07, 2023 191.22 195.73 188.80 194.29 313,620 +3.25(+1.70%)
Feb 06, 2023 190.48 191.47 188.67 191.04 209,013 +0.00(+0.00%)
Feb 03, 2023 187.40 192.52 187.27 191.04 186,509 +1.88(+1.00%)
Feb 02, 2023 190.99 193.26 188.61 189.16 312,911 -1.96(-1.03%)
Feb 01, 2023 188.20 191.90 186.13 191.12 239,423 +3.29(+1.75%)
Jan 31, 2023 184.19 187.84 183.34 187.84 254,803 +3.51(+1.90%)
Jan 30, 2023 183.50 185.66 182.90 184.33 267,144 -0.12(-0.07%)
Jan 27, 2023 181.45 185.12 181.45 184.45 185,192 +3.00(+1.65%)
Jan 26, 2023 181.41 181.91 178.99 181.45 182,606 +1.83(+1.02%)
Jan 25, 2023 175.78 179.62 175.25 179.62 205,192 +1.84(+1.04%)
Jan 24, 2023 175.36 178.87 174.25 177.77 198,266 +1.85(+1.05%)
Jan 23, 2023 175.52 176.43 174.46 175.92 174,854 +0.67(+0.38%)
Jan 20, 2023 173.36 175.56 171.03 175.25 255,962 +2.88(+1.67%)
Jan 19, 2023 171.89 173.48 170.52 172.37 324,055 +0.00(+0.00%)
Jan 18, 2023 173.49 175.35 170.44 172.37 363,648 -0.48(-0.28%)
Jan 17, 2023 173.46 175.16 170.13 172.85 379,796 -0.30(-0.17%)
Jan 13, 2023 169.52 174.24 167.59 173.15 191,748 +1.38(+0.80%)
Jan 12, 2023 174.92 176.48 170.89 171.77 311,741 -2.10(-1.21%)
Jan 11, 2023 176.53 178.63 172.69 173.88 354,251 -1.34(-0.77%)
Jan 10, 2023 175.02 175.23 169.41 175.22 323,716 +1.21(+0.69%)
Jan 09, 2023 174.71 189.31 170.24 174.02 596,912 +4.87(+2.88%)
Jan 06, 2023 169.72 170.50 166.72 169.14 527,516 +1.97(+1.18%)
Jan 05, 2023 169.14 171.31 166.34 167.17 326,199 -3.80(-2.22%)
Jan 04, 2023 168.72 171.50 166.06 170.97 262,836 +3.35(+2.00%)
Jan 03, 2023 167.48 168.97 164.38 167.62 307,613 +2.61(+1.58%)
Dec 30, 2022 165.79 167.08 163.91 165.01 193,710 -1.59(-0.96%)
Dec 29, 2022 165.32 168.48 163.41 166.60 184,341 +2.04(+1.24%)
Dec 28, 2022 168.48 168.48 164.22 164.56 102,608 -2.80(-1.67%)
Dec 27, 2022 166.81 168.34 164.79 167.36 161,415 +1.61(+0.97%)
Dec 23, 2022 165.42 166.17 163.16 165.75 202,038 +0.79(+0.48%)
Dec 22, 2022 166.12 166.31 162.77 164.96 206,303 -3.27(-1.94%)
Dec 21, 2022 168.09 168.69 166.24 168.23 176,935 +2.30(+1.39%)
Dec 20, 2022 164.69 166.74 164.28 165.93 241,334 +0.33(+0.20%)
Dec 19, 2022 165.88 167.87 164.99 165.60 258,493 +0.05(+0.03%)
Dec 16, 2022 168.49 169.13 161.14 165.55 810,439 -8.17(-4.70%)
Dec 15, 2022 175.66 175.69 170.74 173.72 253,801 -3.74(-2.11%)
Dec 14, 2022 179.38 180.68 175.86 177.45 527,094 -2.34(-1.30%)
Dec 13, 2022 186.99 189.90 178.11 179.79 184,448 -0.26(-0.14%)
Dec 12, 2022 178.45 180.82 176.28 180.05 206,390 +3.39(+1.92%)
Dec 09, 2022 177.69 179.34 175.92 176.67 135,078 -1.50(-0.84%)
Dec 08, 2022 182.56 183.60 177.59 178.17 190,229 -3.22(-1.77%)
Dec 07, 2022 179.55 183.96 178.52 181.39 232,817 +1.92(+1.07%)
Dec 06, 2022 181.25 181.90 176.48 179.47 215,472 -0.99(-0.55%)
Dec 05, 2022 185.73 185.73 179.60 180.45 198,838 -7.86(-4.17%)
Dec 02, 2022 185.05 189.55 185.05 188.31 116,493 +0.28(+0.15%)
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.