Skip to main content

Acuity Brands Inc (NY: AYI )

267.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 22.06 22.35 21.81 22.21 137,644 -0.08(-0.38%)
Mar 30, 2004 21.90 22.41 21.90 22.29 75,274 +0.07(+0.29%)
Mar 29, 2004 21.14 22.23 21.14 22.23 109,040 +1.17(+5.57%)
Mar 26, 2004 21.48 21.72 21.04 21.05 81,618 -0.57(-2.62%)
Mar 25, 2004 20.63 21.70 20.63 21.62 164,743 +1.13(+5.54%)
Mar 24, 2004 20.76 20.92 20.25 20.49 118,180 -0.50(-2.39%)
Mar 23, 2004 20.64 21.39 20.52 20.99 153,559 +0.56(+2.73%)
Mar 22, 2004 21.22 21.22 20.11 20.43 188,938 -0.77(-3.64%)
Mar 19, 2004 21.53 21.85 20.97 21.20 133,020 -0.33(-1.51%)
Mar 18, 2004 22.00 22.32 21.27 21.53 129,471 -0.66(-2.98%)
Mar 17, 2004 21.71 22.56 21.71 22.19 128,934 +0.71(+3.29%)
Mar 16, 2004 21.64 21.83 20.81 21.48 139,150 +0.03(+0.13%)
Mar 15, 2004 22.55 22.62 21.39 21.45 121,191 -1.33(-5.84%)
Mar 12, 2004 21.62 22.78 21.44 22.78 150,333 +1.39(+6.48%)
Mar 11, 2004 21.85 22.31 21.39 21.40 122,374 -0.55(-2.50%)
Mar 10, 2004 22.69 23.22 21.81 21.95 157,861 -0.60(-2.68%)
Mar 09, 2004 23.02 23.25 22.55 22.55 133,665 -0.56(-2.41%)
Mar 08, 2004 23.48 23.67 22.98 23.11 124,525 -0.37(-1.58%)
Mar 05, 2004 23.72 23.95 23.41 23.48 103,233 -0.47(-1.98%)
Mar 04, 2004 23.62 24.02 23.45 23.95 89,791 +0.15(+0.63%)
Mar 03, 2004 22.97 23.85 22.74 23.81 213,134 +0.93(+4.06%)
Mar 02, 2004 23.79 23.96 22.87 22.88 133,235 -1.00(-4.21%)
Mar 01, 2004 22.90 23.88 22.90 23.88 180,120 +1.16(+5.12%)
Feb 27, 2004 23.46 23.46 22.58 22.72 196,681 -0.75(-3.21%)
Feb 26, 2004 22.76 23.48 22.47 23.47 184,422 +0.73(+3.23%)
Feb 25, 2004 23.33 23.33 22.55 22.74 192,379 -0.60(-2.55%)
Feb 24, 2004 22.97 23.95 22.78 23.33 237,114 +0.38(+1.66%)
Feb 23, 2004 23.54 23.89 22.89 22.95 132,805 -0.48(-2.06%)
Feb 20, 2004 23.47 24.04 23.07 23.43 129,902 +0.06(+0.24%)
Feb 19, 2004 23.55 23.95 23.37 23.38 193,025 -0.07(-0.32%)
Feb 18, 2004 23.81 23.86 23.17 23.45 48,283 -0.40(-1.68%)
Feb 17, 2004 23.16 23.98 23.15 23.85 100,867 +0.51(+2.19%)
Feb 13, 2004 23.80 24.17 23.22 23.34 277,977 -0.36(-1.53%)
Feb 12, 2004 24.11 24.17 23.60 23.70 121,514 -0.60(-2.45%)
Feb 11, 2004 23.67 24.50 23.67 24.30 221,199 +0.17(+0.69%)
Feb 10, 2004 23.34 24.14 23.25 24.13 180,120 +0.84(+3.59%)
Feb 09, 2004 23.41 23.50 23.02 23.29 132,267 -0.30(-1.26%)
Feb 06, 2004 22.06 23.59 21.99 23.59 176,894 +1.30(+5.84%)
Feb 05, 2004 21.67 22.36 21.43 22.29 179,905 +0.96(+4.49%)
Feb 04, 2004 22.46 22.50 21.26 21.33 260,341 -1.36(-5.98%)
Feb 03, 2004 22.51 23.03 22.36 22.69 105,169 +0.08(+0.37%)
Feb 02, 2004 22.50 22.72 22.04 22.61 146,032 +0.01(+0.04%)
Jan 30, 2004 22.88 23.03 22.14 22.60 102,910 -0.44(-1.90%)
Jan 29, 2004 23.15 23.40 22.32 23.03 207,112 -0.06(-0.24%)
Jan 28, 2004 23.51 23.81 22.78 23.09 257,223 -0.37(-1.59%)
Jan 27, 2004 23.53 23.61 23.21 23.46 250,126 -0.35(-1.48%)
Jan 26, 2004 23.65 23.97 23.35 23.82 233,565 -0.02(-0.08%)
Jan 23, 2004 23.99 23.99 23.16 23.83 157,968 -0.25(-1.04%)
Jan 22, 2004 24.13 24.16 23.89 24.09 163,883 +0.08(+0.35%)
Jan 21, 2004 23.64 24.11 23.62 24.00 253,567 +0.18(+0.74%)
Jan 20, 2004 23.57 23.82 23.17 23.82 203,778 +0.41(+1.75%)
Jan 16, 2004 23.48 23.62 23.18 23.42 160,226 +0.17(+0.72%)
Jan 15, 2004 23.43 23.54 23.11 23.25 329,809 -0.08(-0.36%)
Jan 14, 2004 23.25 23.37 23.12 23.33 158,291 -0.11(-0.48%)
Jan 13, 2004 23.16 23.44 22.88 23.44 222,704 +0.20(+0.84%)
Jan 12, 2004 23.33 23.46 23.11 23.25 213,671 -0.08(-0.36%)
Jan 09, 2004 24.10 24.22 23.29 23.33 200,229 -0.78(-3.24%)
Jan 08, 2004 24.13 24.17 23.83 24.11 255,717 -0.01(-0.04%)
Jan 07, 2004 23.36 24.12 23.36 24.12 164,205 +0.57(+2.41%)
Jan 06, 2004 23.36 23.79 23.27 23.56 139,472 -0.04(-0.16%)
Jan 05, 2004 23.75 23.85 23.36 23.59 122,159 +0.07(+0.32%)
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.