Skip to main content

Acuity Brands Inc (NY: AYI )

179.17 +1.85 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 180.03 182.31 178.94 179.17 374,322 +1.85(+1.04%)
Mar 29, 2023 175.45 178.08 174.11 177.32 276,562 +3.09(+1.77%)
Mar 28, 2023 172.98 175.71 171.88 174.23 355,169 +1.53(+0.89%)
Mar 27, 2023 171.56 175.15 170.71 172.70 318,559 +3.86(+2.29%)
Mar 24, 2023 171.00 171.27 165.24 168.84 535,098 -4.70(-2.71%)
Mar 23, 2023 178.12 179.00 171.52 173.54 478,257 -4.29(-2.41%)
Mar 22, 2023 183.90 184.23 177.81 177.83 352,163 -5.55(-3.03%)
Mar 21, 2023 187.43 188.80 180.73 183.38 413,775 -1.72(-0.93%)
Mar 20, 2023 184.02 186.75 183.45 185.10 274,001 +2.95(+1.62%)
Mar 17, 2023 187.17 187.45 181.95 182.15 364,128 -6.57(-3.48%)
Mar 16, 2023 183.63 189.83 183.63 188.72 230,319 +3.29(+1.77%)
Mar 15, 2023 187.69 188.64 180.75 185.43 416,221 -6.66(-3.47%)
Mar 14, 2023 190.86 194.33 188.15 192.09 299,429 +5.47(+2.93%)
Mar 13, 2023 185.91 189.65 183.69 186.62 244,479 -3.39(-1.78%)
Mar 10, 2023 198.37 198.58 188.85 190.01 272,531 -8.06(-4.07%)
Mar 09, 2023 201.05 202.90 197.69 198.07 259,535 -2.01(-1.00%)
Mar 08, 2023 197.09 200.22 195.63 200.08 242,489 +3.64(+1.85%)
Mar 07, 2023 195.41 196.86 194.24 196.44 178,816 +1.64(+0.84%)
Mar 06, 2023 197.04 198.47 193.70 194.80 264,141 -2.67(-1.35%)
Mar 03, 2023 195.31 197.49 193.64 197.47 242,864 +2.22(+1.14%)
Mar 02, 2023 192.09 195.29 187.02 195.25 232,739 +2.15(+1.11%)
Mar 01, 2023 193.68 194.80 191.29 193.10 292,710 -0.86(-0.44%)
Feb 28, 2023 191.97 195.62 190.91 193.96 318,000 +1.02(+0.53%)
Feb 27, 2023 192.04 194.47 191.27 192.94 234,817 +1.91(+1.00%)
Feb 24, 2023 190.56 191.85 189.43 191.03 209,569 -2.43(-1.26%)
Feb 23, 2023 192.81 194.03 190.96 193.46 146,607 +1.94(+1.01%)
Feb 22, 2023 192.08 193.94 190.77 191.52 187,374 +0.16(+0.08%)
Feb 21, 2023 194.04 194.94 190.51 191.36 493,795 -5.05(-2.57%)
Feb 17, 2023 193.24 196.50 191.66 196.41 239,355 +2.97(+1.54%)
Feb 16, 2023 190.75 195.16 190.12 193.44 143,890 -0.19(-0.10%)
Feb 15, 2023 192.04 194.49 191.04 193.63 152,822 +0.95(+0.49%)
Feb 14, 2023 190.63 193.47 188.16 192.68 207,034 +1.15(+0.60%)
Feb 13, 2023 188.53 191.59 187.98 191.53 147,152 +3.26(+1.73%)
Feb 10, 2023 186.49 188.59 184.85 188.27 208,652 +1.29(+0.69%)
Feb 09, 2023 192.86 194.12 184.93 186.98 421,772 -4.64(-2.42%)
Feb 08, 2023 193.21 195.59 191.59 191.62 195,381 -3.25(-1.67%)
Feb 07, 2023 191.79 196.31 189.36 194.87 312,696 +3.26(+1.70%)
Feb 06, 2023 191.04 192.04 189.23 191.61 208,397 +0.00(+0.00%)
Feb 03, 2023 187.95 193.09 187.82 191.61 185,960 +1.89(+1.00%)
Feb 02, 2023 191.56 193.83 189.17 189.72 311,988 -1.97(-1.03%)
Feb 01, 2023 188.76 192.47 186.68 191.69 238,717 +3.30(+1.75%)
Jan 31, 2023 184.73 188.39 183.88 188.39 254,051 +3.52(+1.90%)
Jan 30, 2023 184.04 186.21 183.44 184.87 266,356 -0.12(-0.06%)
Jan 27, 2023 181.99 185.67 181.99 184.99 184,646 +3.01(+1.65%)
Jan 26, 2023 181.94 182.44 179.52 181.99 182,067 +1.84(+1.02%)
Jan 25, 2023 176.30 180.16 175.77 180.15 204,587 +1.85(+1.04%)
Jan 24, 2023 175.88 179.40 174.77 178.30 197,682 +1.86(+1.05%)
Jan 23, 2023 176.04 176.95 174.98 176.44 174,339 +0.67(+0.38%)
Jan 20, 2023 173.87 176.08 171.53 175.77 255,207 +2.89(+1.67%)
Jan 19, 2023 172.40 173.99 171.02 172.88 323,100 +0.00(+0.00%)
Jan 18, 2023 174.00 175.87 170.94 172.88 362,576 -0.48(-0.28%)
Jan 17, 2023 173.97 175.68 170.63 173.36 378,676 -0.30(-0.17%)
Jan 13, 2023 170.02 174.75 168.09 173.66 191,182 +1.38(+0.80%)
Jan 12, 2023 175.44 177.00 171.39 172.28 310,822 -2.11(-1.21%)
Jan 11, 2023 177.05 179.16 173.20 174.39 353,206 -1.35(-0.77%)
Jan 10, 2023 175.54 175.75 169.91 175.74 322,762 +1.21(+0.69%)
Jan 09, 2023 175.23 189.87 170.74 174.53 595,152 +4.89(+2.88%)
Jan 06, 2023 170.22 171.00 167.22 169.64 525,961 +1.98(+1.18%)
Jan 05, 2023 169.64 171.81 166.84 167.66 325,237 -3.81(-2.22%)
Jan 04, 2023 169.22 172.01 166.56 171.47 262,061 +3.36(+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.