Skip to main content

Acuity Brands Inc (NY: AYI )

267.91 +0.32 (+0.12%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 180.44 182.32 179.12 182.19 229,899 +3.55(+1.99%)
Mar 30, 2023 179.50 181.77 178.41 178.64 375,428 +1.84(+1.04%)
Mar 29, 2023 174.93 177.56 173.60 176.80 277,379 +3.08(+1.77%)
Mar 28, 2023 172.47 175.19 171.37 173.72 356,219 +1.53(+0.89%)
Mar 27, 2023 171.05 174.63 170.21 172.19 319,501 +3.85(+2.29%)
Mar 24, 2023 170.50 170.76 164.75 168.34 536,680 -4.69(-2.71%)
Mar 23, 2023 177.59 178.47 171.01 173.03 479,671 -4.28(-2.41%)
Mar 22, 2023 183.36 183.69 177.28 177.31 353,204 -5.53(-3.03%)
Mar 21, 2023 186.88 188.24 180.20 182.84 414,998 -1.72(-0.93%)
Mar 20, 2023 183.48 186.20 182.91 184.55 274,811 +2.94(+1.62%)
Mar 17, 2023 186.62 186.90 181.41 181.61 365,204 -6.55(-3.48%)
Mar 16, 2023 183.09 189.27 183.09 188.16 231,000 +3.28(+1.77%)
Mar 15, 2023 187.14 188.08 180.21 184.88 417,451 -6.64(-3.47%)
Mar 14, 2023 190.30 193.76 187.59 191.52 300,314 +5.45(+2.93%)
Mar 13, 2023 185.36 189.09 183.15 186.07 245,201 -3.38(-1.78%)
Mar 10, 2023 197.78 198.00 188.29 189.45 273,336 -8.04(-4.07%)
Mar 09, 2023 200.46 202.30 197.11 197.49 260,302 -2.00(-1.00%)
Mar 08, 2023 196.51 199.63 195.05 199.49 243,206 +3.63(+1.85%)
Mar 07, 2023 194.83 196.28 193.67 195.86 179,344 +1.63(+0.84%)
Mar 06, 2023 196.46 197.88 193.13 194.23 264,922 -2.66(-1.35%)
Mar 03, 2023 194.73 196.91 193.07 196.89 243,582 +2.21(+1.14%)
Mar 02, 2023 191.52 194.71 186.47 194.67 233,427 +2.14(+1.11%)
Mar 01, 2023 193.11 194.23 190.73 192.53 293,575 -0.86(-0.44%)
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%)
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.