Skip to main content

Acuity Brands Inc (NY: AYI )

268.01 +0.42 (+0.16%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 15.44 15.95 14.95 15.37 462,399 +0.00(+0.00%)
Mar 28, 2002 15.44 15.95 14.95 15.37 157,753 +0.03(+0.18%)
Mar 27, 2002 14.79 16.46 14.79 15.34 282,063 +0.56(+3.77%)
Mar 26, 2002 14.24 14.89 14.13 14.79 106,889 +0.55(+3.85%)
Mar 25, 2002 14.23 14.65 14.13 14.24 139,687 -0.19(-1.29%)
Mar 22, 2002 14.51 14.74 14.24 14.42 72,370 -0.07(-0.45%)
Mar 21, 2002 14.19 14.52 13.72 14.49 118,825 +0.30(+2.10%)
Mar 20, 2002 14.65 14.88 14.18 14.19 51,831 -0.69(-4.62%)
Mar 19, 2002 14.05 14.88 13.98 14.88 59,681 +0.80(+5.68%)
Mar 18, 2002 14.18 14.18 14.01 14.08 48,498 +0.04(+0.26%)
Mar 15, 2002 14.09 14.32 13.97 14.04 117,105 -0.37(-2.58%)
Mar 14, 2002 14.13 14.43 14.09 14.41 35,701 +0.25(+1.77%)
Mar 13, 2002 14.23 14.23 14.04 14.16 20,969 +0.03(+0.20%)
Mar 12, 2002 13.77 14.13 13.72 14.13 87,855 +0.46(+3.33%)
Mar 11, 2002 13.11 13.76 13.02 13.68 226,253 +0.20(+1.45%)
Mar 08, 2002 13.76 13.87 13.34 13.48 60,111 -0.33(-2.36%)
Mar 07, 2002 14.22 14.23 13.72 13.81 128,289 -0.46(-3.26%)
Mar 06, 2002 14.23 14.32 13.95 14.27 130,654 -0.05(-0.32%)
Mar 05, 2002 14.41 14.65 14.16 14.32 165,603 -0.19(-1.28%)
Mar 04, 2002 14.13 14.74 14.13 14.51 344,111 +0.28(+1.96%)
Mar 01, 2002 13.16 14.41 13.07 14.23 201,520 +1.02(+7.75%)
Feb 28, 2002 13.48 13.59 12.93 13.21 158,721 +0.09(+0.71%)
Feb 27, 2002 12.93 13.30 12.55 13.11 65,596 +0.13(+1.00%)
Feb 26, 2002 13.50 13.50 12.91 12.98 57,961 -0.52(-3.86%)
Feb 25, 2002 13.41 13.72 13.25 13.50 72,370 +0.00(+0.00%)
Feb 22, 2002 12.69 13.62 12.69 13.50 99,577 +0.88(+7.00%)
Feb 21, 2002 12.60 12.73 12.55 12.62 79,683 +0.02(+0.15%)
Feb 20, 2002 12.51 12.67 12.51 12.60 107,964 +0.08(+0.67%)
Feb 19, 2002 12.59 12.63 12.37 12.52 259,374 +0.02(+0.15%)
Feb 18, 2002 12.37 12.62 12.37 12.50 97,103 +0.00(+0.00%)
Feb 15, 2002 12.37 12.62 12.37 12.50 97,103 +0.08(+0.67%)
Feb 14, 2002 12.37 12.41 12.32 12.41 185,820 +0.05(+0.38%)
Feb 13, 2002 12.33 12.37 12.32 12.37 69,252 +0.03(+0.23%)
Feb 12, 2002 12.28 12.37 12.23 12.34 148,613 +0.07(+0.53%)
Feb 11, 2002 12.37 12.41 12.09 12.28 112,373 -0.19(-1.49%)
Feb 08, 2002 12.36 12.53 12.33 12.46 103,771 +0.20(+1.59%)
Feb 07, 2002 12.25 12.32 12.18 12.27 82,264 -0.07(-0.60%)
Feb 06, 2002 12.31 12.51 12.18 12.34 221,736 +0.03(+0.23%)
Feb 05, 2002 12.36 12.36 11.65 12.31 120,976 -0.14(-1.12%)
Feb 04, 2002 11.90 13.01 11.80 12.45 87,963 +0.33(+2.76%)
Feb 01, 2002 12.14 12.14 11.85 12.12 119,041 -0.02(-0.15%)
Jan 31, 2002 12.09 12.14 11.62 12.14 155,602 -0.03(-0.23%)
Jan 30, 2002 12.23 12.26 11.92 12.16 33,443 -0.11(-0.91%)
Jan 29, 2002 12.79 12.79 12.11 12.28 230,554 -0.51(-4.00%)
Jan 28, 2002 12.74 12.94 12.70 12.79 145,494 +0.13(+1.03%)
Jan 25, 2002 12.46 12.66 12.00 12.66 322,389 +0.10(+0.81%)
Jan 24, 2002 12.85 12.85 12.55 12.55 66,671 -0.39(-3.02%)
Jan 23, 2002 12.85 12.94 12.37 12.94 74,844 +0.09(+0.72%)
Jan 22, 2002 12.51 13.06 12.41 12.85 84,307 +0.34(+2.75%)
Jan 21, 2002 12.59 12.69 12.18 12.51 132,590 +0.00(+0.00%)
Jan 18, 2002 12.59 12.69 12.18 12.51 132,267 -0.27(-2.11%)
Jan 17, 2002 11.81 12.78 11.81 12.78 665,533 +0.87(+7.34%)
Jan 16, 2002 13.01 13.02 11.90 11.90 154,957 -1.08(-8.31%)
Jan 15, 2002 13.39 13.50 12.91 12.98 224,210 -0.60(-4.45%)
Jan 14, 2002 12.35 13.62 12.28 13.59 189,476 +1.03(+8.22%)
Jan 11, 2002 12.67 12.78 12.55 12.55 60,327 -0.07(-0.52%)
Jan 10, 2002 12.74 13.07 12.28 12.62 80,113 -0.21(-1.67%)
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.