Acuity Brands Inc (NY: AYI )

180.54 USD +1.34 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 178.74 182.03 178.00 180.54 233,593 +1.34(+0.75%)
Sep 23, 2021 175.55 180.45 175.09 179.20 313,744 +5.66(+3.26%)
Sep 22, 2021 170.44 175.53 170.44 173.54 323,501 +3.54(+2.08%)
Sep 21, 2021 171.15 171.27 167.79 170.00 360,749 +0.19(+0.11%)
Sep 20, 2021 165.69 170.28 163.80 169.81 371,056 +0.07(+0.04%)
Sep 17, 2021 171.40 171.40 166.62 169.74 1,062,069 -2.81(-1.63%)
Sep 16, 2021 171.58 174.11 170.29 172.55 195,908 +1.55(+0.91%)
Sep 15, 2021 169.14 171.39 168.98 171.00 251,850 +1.85(+1.09%)
Sep 14, 2021 173.69 174.29 168.74 169.15 233,409 -3.56(-2.06%)
Sep 13, 2021 173.72 173.72 169.39 172.71 227,899 -0.19(-0.11%)
Sep 10, 2021 174.48 176.01 172.70 172.90 235,497 +0.01(+0.01%)
Sep 09, 2021 172.00 177.76 171.89 172.89 205,824 +0.39(+0.23%)
Sep 08, 2021 172.79 174.46 171.32 172.50 318,773 -1.25(-0.72%)
Sep 07, 2021 176.03 177.92 173.50 173.75 224,477 -3.47(-1.96%)
Sep 03, 2021 179.44 179.44 176.98 177.22 213,742 -2.61(-1.45%)
Sep 02, 2021 182.50 182.50 178.51 179.83 280,488 -1.15(-0.64%)
Sep 01, 2021 185.06 185.06 180.03 180.98 370,747 -3.55(-1.92%)
Aug 31, 2021 185.09 186.26 181.13 184.53 244,615 -1.02(-0.55%)
Aug 30, 2021 189.16 189.16 185.49 185.55 161,092 -2.48(-1.32%)
Aug 27, 2021 184.64 188.83 184.07 188.03 250,098 +2.67(+1.44%)
Aug 26, 2021 187.58 188.08 185.10 185.36 188,656 -1.74(-0.93%)
Aug 25, 2021 185.39 188.73 185.39 187.10 121,883 +1.35(+0.73%)
Aug 24, 2021 185.28 188.19 184.00 185.75 226,222 +1.71(+0.93%)
Aug 23, 2021 182.14 185.17 181.80 184.04 216,902 +2.92(+1.61%)
Aug 20, 2021 177.26 181.53 175.40 181.12 148,729 +3.53(+1.99%)
Aug 19, 2021 177.12 178.77 175.99 177.59 176,620 -1.41(-0.79%)
Aug 18, 2021 180.05 181.37 178.74 179.00 258,355 -2.28(-1.26%)
Aug 17, 2021 182.67 184.24 178.78 181.28 334,846 -1.90(-1.04%)
Aug 16, 2021 181.50 185.49 180.05 183.18 221,095 +1.15(+0.63%)
Aug 13, 2021 182.81 182.84 180.84 182.03 189,867 +0.29(+0.16%)
Aug 12, 2021 181.69 182.72 179.66 181.74 164,911 -0.90(-0.49%)
Aug 11, 2021 179.96 183.03 178.82 182.64 251,637 +3.46(+1.93%)
Aug 10, 2021 173.92 179.33 173.06 179.18 252,389 +4.87(+2.79%)
Aug 09, 2021 177.84 178.93 174.02 174.31 217,028 -4.67(-2.61%)
Aug 06, 2021 178.00 179.14 176.57 178.98 195,249 +2.82(+1.60%)
Aug 05, 2021 173.43 177.06 172.67 176.16 206,359 +2.37(+1.36%)
Aug 04, 2021 174.54 177.11 173.55 173.79 346,671 -2.32(-1.32%)
Aug 03, 2021 173.58 176.98 171.96 176.11 306,058 +3.13(+1.81%)
Aug 02, 2021 175.71 179.17 172.83 172.98 321,858 -2.40(-1.37%)
Jul 30, 2021 171.13 175.85 171.13 175.38 338,784 +2.85(+1.65%)
Jul 29, 2021 171.45 173.75 169.54 172.53 236,521 +3.30(+1.95%)
Jul 28, 2021 169.66 170.36 166.68 169.23 438,007 +0.33(+0.20%)
Jul 27, 2021 169.38 170.68 166.38 168.90 403,346 -2.19(-1.28%)
Jul 26, 2021 168.53 171.34 167.13 171.09 329,552 +4.04(+2.42%)
Jul 23, 2021 168.66 168.98 166.35 167.05 608,076 +0.05(+0.03%)
Jul 22, 2021 170.00 170.00 166.09 167.00 272,254 -3.21(-1.89%)
Jul 21, 2021 169.30 174.02 169.30 170.21 280,435 +2.09(+1.24%)
Jul 20, 2021 162.42 170.16 161.52 168.12 335,578 +6.31(+3.90%)
Jul 19, 2021 162.49 163.91 159.57 161.81 435,056 -3.79(-2.29%)
Jul 16, 2021 168.66 168.66 165.42 165.60 243,576 -2.14(-1.28%)
Jul 15, 2021 165.17 168.55 165.00 167.74 255,873 +0.85(+0.51%)
Jul 14, 2021 169.94 171.14 166.17 166.89 364,739 -2.28(-1.35%)
Jul 13, 2021 173.57 173.57 168.30 169.17 276,699 -5.64(-3.23%)
Jul 12, 2021 172.47 174.81 171.64 174.81 417,212 +1.22(+0.70%)
Jul 09, 2021 172.41 174.14 171.27 173.59 310,489 +4.15(+2.45%)
Jul 08, 2021 168.20 171.49 166.78 169.44 448,874 -2.11(-1.23%)
Jul 07, 2021 170.63 173.86 167.51 171.55 578,167 +1.54(+0.91%)
Jul 06, 2021 178.75 178.75 169.20 170.01 564,560 -8.72(-4.88%)
Jul 02, 2021 177.39 179.70 176.18 178.73 631,045 +2.47(+1.40%)
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.