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, 2003 12.54 13.05 12.38 12.51 154,527 -0.13(-1.03%)
Mar 28, 2003 12.49 12.97 12.49 12.64 97,534 +0.15(+1.19%)
Mar 27, 2003 12.64 12.64 12.37 12.49 144,741 -0.24(-1.90%)
Mar 26, 2003 12.97 13.21 12.55 12.73 87,103 -0.16(-1.23%)
Mar 25, 2003 12.41 12.97 12.33 12.89 126,783 +0.57(+4.60%)
Mar 24, 2003 12.79 12.79 12.23 12.32 58,498 -0.70(-5.36%)
Mar 21, 2003 12.28 13.02 12.15 13.02 139,902 +0.74(+6.06%)
Mar 20, 2003 12.09 12.58 12.04 12.28 74,951 +0.09(+0.76%)
Mar 19, 2003 12.28 12.30 12.10 12.18 77,210 -0.07(-0.61%)
Mar 18, 2003 12.41 12.41 12.19 12.26 75,489 -0.30(-2.37%)
Mar 17, 2003 12.28 12.83 12.23 12.55 110,330 +0.25(+2.04%)
Mar 14, 2003 12.23 12.54 12.09 12.30 95,490 -0.02(-0.15%)
Mar 13, 2003 12.23 12.43 11.82 12.32 61,617 +0.14(+1.15%)
Mar 12, 2003 12.23 12.28 11.82 12.18 97,534 +0.18(+1.47%)
Mar 11, 2003 12.28 12.39 11.86 12.01 57,638 -0.18(-1.45%)
Mar 10, 2003 12.27 12.46 12.01 12.18 113,556 -0.09(-0.76%)
Mar 07, 2003 12.04 12.45 11.92 12.28 66,026 +0.16(+1.30%)
Mar 06, 2003 12.49 12.49 12.09 12.12 84,844 -0.46(-3.70%)
Mar 05, 2003 12.00 12.59 12.00 12.58 90,974 +0.50(+4.16%)
Mar 04, 2003 12.41 12.43 12.03 12.08 68,177 -0.42(-3.35%)
Mar 03, 2003 12.65 12.74 12.28 12.50 106,351 +0.13(+1.05%)
Feb 28, 2003 11.86 12.60 11.86 12.37 88,716 +0.60(+5.14%)
Feb 27, 2003 11.53 11.79 11.48 11.76 74,414 +0.33(+2.84%)
Feb 26, 2003 11.72 11.73 11.38 11.44 122,589 -0.27(-2.30%)
Feb 25, 2003 11.58 11.76 11.40 11.71 114,524 +0.19(+1.61%)
Feb 24, 2003 11.90 11.90 11.48 11.52 118,718 -0.47(-3.95%)
Feb 21, 2003 11.95 12.09 11.72 12.00 78,930 +0.05(+0.39%)
Feb 20, 2003 12.04 12.09 11.72 11.95 78,607 -0.12(-1.00%)
Feb 19, 2003 12.41 12.46 11.99 12.07 90,114 -0.43(-3.42%)
Feb 18, 2003 12.18 12.74 12.18 12.50 71,725 +0.37(+3.07%)
Feb 14, 2003 11.89 12.23 11.86 12.13 95,383 +0.23(+1.95%)
Feb 13, 2003 11.62 11.90 11.62 11.89 54,735 +0.23(+1.99%)
Feb 12, 2003 12.00 12.04 11.62 11.66 64,628 -0.37(-3.09%)
Feb 11, 2003 11.93 12.18 11.86 12.03 84,952 +0.06(+0.47%)
Feb 10, 2003 11.50 12.00 11.48 11.98 107,427 +0.48(+4.21%)
Feb 07, 2003 12.09 12.20 11.49 11.49 70,650 -0.53(-4.41%)
Feb 06, 2003 12.46 12.46 11.89 12.02 76,457 -0.38(-3.07%)
Feb 05, 2003 12.51 12.59 12.14 12.41 133,343 -0.10(-0.82%)
Feb 04, 2003 12.25 12.51 12.09 12.51 190,766 +0.17(+1.36%)
Feb 03, 2003 12.51 12.66 12.24 12.34 158,828 +0.02(+0.15%)
Jan 31, 2003 12.14 12.74 12.13 12.32 77,640 +0.14(+1.15%)
Jan 30, 2003 12.34 12.35 12.13 12.18 172,485 -0.14(-1.13%)
Jan 29, 2003 12.40 12.47 12.09 12.32 82,049 -0.14(-1.12%)
Jan 28, 2003 12.48 12.55 12.37 12.46 77,532 -0.02(-0.15%)
Jan 27, 2003 12.48 12.62 12.46 12.48 89,684 -0.07(-0.59%)
Jan 24, 2003 13.02 13.02 12.41 12.55 77,640 -0.46(-3.57%)
Jan 23, 2003 12.74 13.02 12.64 13.02 93,447 +0.31(+2.41%)
Jan 22, 2003 12.90 12.90 12.65 12.71 78,715 -0.28(-2.15%)
Jan 21, 2003 12.83 13.02 12.76 12.99 38,389 +0.20(+1.60%)
Jan 17, 2003 12.98 12.99 12.54 12.79 70,112 -0.23(-1.79%)
Jan 16, 2003 13.02 13.25 12.83 13.02 418,740 +0.04(+0.29%)
Jan 15, 2003 12.78 12.98 12.65 12.98 104,631 +0.11(+0.87%)
Jan 14, 2003 13.02 13.02 12.68 12.87 71,188 -0.15(-1.14%)
Jan 13, 2003 13.39 13.48 13.02 13.02 176,034 -0.37(-2.78%)
Jan 10, 2003 13.51 13.56 13.34 13.39 48,928 -0.15(-1.10%)
Jan 09, 2003 13.02 13.67 13.02 13.54 137,752 +0.61(+4.75%)
Jan 08, 2003 13.52 13.52 12.92 12.93 121,836 -0.69(-5.06%)
Jan 07, 2003 13.95 14.04 13.30 13.61 86,565 -0.19(-1.35%)
Jan 06, 2003 13.02 13.80 12.97 13.80 105,491 +0.83(+6.38%)
Jan 03, 2003 13.21 13.29 12.93 12.97 107,534 -0.16(-1.20%)
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.