Acuity Brands Inc (NY: AYI )

191.61 +1.89 (+1.00%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 167.97 169.47 164.87 168.12 306,707 +2.62(+1.58%)
Dec 30, 2022 166.28 167.57 164.40 165.50 193,139 -1.60(-0.96%)
Dec 29, 2022 165.81 168.98 163.90 167.10 183,797 +2.05(+1.24%)
Dec 28, 2022 168.97 168.97 164.71 165.05 102,306 -2.81(-1.67%)
Dec 27, 2022 167.31 168.83 165.28 167.85 160,939 +1.62(+0.97%)
Dec 23, 2022 165.91 166.66 163.65 166.24 201,442 +0.79(+0.48%)
Dec 22, 2022 166.62 166.81 163.25 165.45 205,694 -3.28(-1.94%)
Dec 21, 2022 168.58 169.19 166.74 168.72 176,413 +2.31(+1.39%)
Dec 20, 2022 165.18 167.24 164.77 166.42 240,622 +0.33(+0.20%)
Dec 19, 2022 166.38 168.37 165.48 166.09 257,731 +0.05(+0.03%)
Dec 16, 2022 168.98 169.63 161.62 166.04 808,050 -8.19(-4.70%)
Dec 15, 2022 176.18 176.21 171.24 174.23 253,053 -3.75(-2.11%)
Dec 14, 2022 179.91 181.22 176.38 177.98 525,540 -2.35(-1.30%)
Dec 13, 2022 187.54 190.46 178.64 180.33 183,904 -0.26(-0.14%)
Dec 12, 2022 178.98 181.36 176.80 180.59 205,781 +3.40(+1.92%)
Dec 09, 2022 178.22 179.87 176.44 177.19 134,680 -1.51(-0.84%)
Dec 08, 2022 183.10 184.14 178.12 178.70 189,668 -3.23(-1.77%)
Dec 07, 2022 180.08 184.50 179.05 181.93 232,130 +1.93(+1.07%)
Dec 06, 2022 181.78 182.44 177.00 180.00 214,837 -0.99(-0.55%)
Dec 05, 2022 186.28 186.28 180.14 180.99 198,251 -7.89(-4.17%)
Dec 02, 2022 185.59 190.11 185.59 188.87 116,149 +0.28(+0.15%)
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.