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 (%)
Mar 31, 2008 39.76 40.14 38.58 39.94 1,017,860 +0.06(+0.16%)
Mar 28, 2008 40.92 41.66 39.70 39.88 911,906 -0.83(-2.03%)
Mar 27, 2008 41.17 41.63 40.67 40.70 621,411 -0.86(-2.06%)
Mar 26, 2008 41.00 41.98 40.97 41.56 638,676 +0.27(+0.65%)
Mar 25, 2008 40.93 41.88 40.67 41.29 803,529 +0.37(+0.91%)
Mar 24, 2008 39.06 41.03 38.92 40.92 1,013,193 +2.36(+6.13%)
Mar 21, 2008 37.54 39.01 37.20 38.55 1,570,438 +0.00(+0.00%)
Mar 20, 2008 37.54 39.01 37.20 38.55 1,570,438 +1.53(+4.14%)
Mar 19, 2008 37.77 39.26 37.02 37.02 829,304 -1.24(-3.23%)
Mar 18, 2008 37.61 38.82 36.61 38.26 1,110,512 +1.46(+3.97%)
Mar 17, 2008 36.25 37.44 35.71 36.80 1,053,410 -0.44(-1.17%)
Mar 14, 2008 38.26 38.85 36.52 37.23 642,808 -0.62(-1.65%)
Mar 13, 2008 37.29 38.42 37.05 37.86 1,226,673 -0.07(-0.20%)
Mar 12, 2008 39.99 40.39 37.84 37.93 739,517 -2.06(-5.14%)
Mar 11, 2008 38.39 40.04 38.39 39.99 590,875 +2.05(+5.39%)
Mar 10, 2008 38.58 38.78 37.82 37.94 466,864 -0.57(-1.47%)
Mar 07, 2008 39.02 39.83 38.28 38.51 583,557 -1.02(-2.59%)
Mar 06, 2008 39.97 40.18 39.38 39.53 649,725 -0.58(-1.44%)
Mar 05, 2008 40.52 40.52 39.20 40.11 671,340 +0.04(+0.09%)
Mar 04, 2008 40.46 40.48 39.52 40.07 692,087 -0.90(-2.20%)
Mar 03, 2008 41.47 41.98 40.41 40.97 584,274 -0.33(-0.79%)
Feb 29, 2008 42.21 42.21 41.07 41.30 493,245 -1.51(-3.52%)
Feb 28, 2008 42.97 43.13 41.71 42.80 436,161 -0.36(-0.84%)
Feb 27, 2008 42.77 44.01 42.54 43.17 395,298 -0.25(-0.58%)
Feb 26, 2008 42.73 44.06 42.67 43.42 584,659 +0.60(+1.41%)
Feb 25, 2008 43.22 43.43 41.77 42.81 1,156,214 -0.41(-0.95%)
Feb 22, 2008 44.01 44.32 41.86 43.22 601,119 -0.64(-1.46%)
Feb 21, 2008 44.59 45.20 43.29 43.86 648,972 -0.50(-1.13%)
Feb 20, 2008 42.40 44.57 42.19 44.37 431,419 +1.59(+3.72%)
Feb 19, 2008 43.66 43.72 42.27 42.78 285,720 -0.39(-0.90%)
Feb 18, 2008 42.31 43.25 42.03 43.17 0 +0.00(+0.00%)
Feb 15, 2008 42.31 43.25 42.03 43.17 404,976 +0.47(+1.09%)
Feb 14, 2008 43.98 43.98 42.48 42.70 582,102 -1.10(-2.51%)
Feb 13, 2008 42.36 43.82 42.36 43.80 490,111 +1.64(+3.88%)
Feb 12, 2008 42.34 42.77 41.51 42.16 524,794 -0.04(-0.09%)
Feb 11, 2008 41.56 42.86 40.59 42.20 460,329 +0.61(+1.48%)
Feb 08, 2008 41.86 42.15 40.82 41.59 522,550 +0.07(+0.16%)
Feb 07, 2008 41.75 42.08 40.68 41.52 702,525 -0.58(-1.37%)
Feb 06, 2008 42.68 43.81 41.64 42.10 516,485 -0.12(-0.29%)
Feb 05, 2008 42.23 43.07 42.14 42.22 886,517 -0.84(-1.94%)
Feb 04, 2008 43.75 43.75 42.39 43.06 575,184 -0.73(-1.68%)
Feb 01, 2008 42.18 44.06 41.08 43.79 778,823 +1.47(+3.47%)
Jan 31, 2008 39.31 42.72 39.12 42.32 932,434 +2.44(+6.11%)
Jan 30, 2008 40.01 41.69 39.62 39.88 660,182 -0.26(-0.65%)
Jan 29, 2008 38.38 40.23 38.38 40.15 630,046 +2.02(+5.29%)
Jan 28, 2008 38.26 38.50 37.20 38.13 935,018 +0.16(+0.42%)
Jan 25, 2008 38.31 39.84 37.49 37.97 638,742 -0.28(-0.73%)
Jan 24, 2008 39.27 40.13 37.78 38.25 724,032 -0.66(-1.70%)
Jan 23, 2008 35.07 39.41 35.06 38.91 1,455,015 +2.85(+7.92%)
Jan 22, 2008 34.16 36.56 33.78 36.05 889,419 +0.42(+1.17%)
Jan 21, 2008 36.41 37.30 35.12 35.63 0 +0.00(+0.00%)
Jan 18, 2008 36.41 37.30 35.12 35.63 1,374,975 -0.56(-1.54%)
Jan 17, 2008 39.05 39.23 36.06 36.19 1,344,346 -2.79(-7.16%)
Jan 16, 2008 40.47 40.55 38.06 38.98 1,187,991 -1.67(-4.12%)
Jan 15, 2008 40.88 41.77 40.55 40.66 1,598,075 -0.97(-2.32%)
Jan 14, 2008 40.57 41.89 39.83 41.62 746,399 +1.50(+3.73%)
Jan 11, 2008 38.87 40.86 38.87 40.13 762,389 -0.91(-2.22%)
Jan 10, 2008 38.88 41.61 38.82 41.04 1,941,864 +1.79(+4.57%)
Jan 09, 2008 35.58 39.35 35.58 39.24 1,426,234 +3.47(+9.70%)
Jan 08, 2008 39.45 41.56 35.66 35.77 2,283,609 -3.17(-8.14%)
Jan 07, 2008 38.72 39.33 38.10 38.95 826,082 -0.13(-0.33%)
Jan 04, 2008 40.22 40.22 38.86 39.08 694,352 -1.61(-3.95%)
Jan 03, 2008 41.32 41.89 40.60 40.68 789,735 -0.47(-1.13%)
Jan 02, 2008 42.10 42.39 40.92 41.15 802,139 -0.70(-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.