Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuity Brands, Inc. (NY: AYI )

261.26 -2.69 (-1.02%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 270.83 272.98 262.32 263.96 444,604 -4.09(-1.53%)
Mar 11, 2025 267.00 272.15 266.02 268.05 264,417 +0.40(+0.15%)
Mar 10, 2025 276.83 278.11 264.95 267.65 293,454 -14.55(-5.16%)
Mar 07, 2025 278.48 282.85 275.23 282.20 328,992 +1.84(+0.66%)
Mar 06, 2025 272.37 281.04 271.10 280.36 570,861 +3.52(+1.27%)
Mar 05, 2025 276.28 278.67 272.88 276.84 436,668 +2.59(+0.94%)
Mar 04, 2025 277.66 281.28 269.98 274.25 455,215 -10.74(-3.77%)
Mar 03, 2025 298.38 299.62 280.85 284.99 435,350 -12.14(-4.09%)
Feb 28, 2025 297.30 298.49 290.65 297.13 518,025 -1.97(-0.66%)
Feb 27, 2025 305.94 306.60 298.80 299.10 349,106 -10.83(-3.49%)
Feb 26, 2025 310.13 316.26 308.29 309.93 300,559 +2.07(+0.67%)
Feb 25, 2025 305.43 311.50 303.65 307.86 272,662 +1.84(+0.60%)
Feb 24, 2025 309.76 311.63 305.77 306.02 207,077 -3.23(-1.04%)
Feb 21, 2025 321.47 321.47 306.66 309.25 261,838 -11.95(-3.72%)
Feb 20, 2025 324.46 326.07 316.97 321.20 169,784 -5.34(-1.64%)
Feb 19, 2025 325.34 329.73 324.42 326.54 188,367 -3.05(-0.93%)
Feb 18, 2025 330.73 333.00 327.00 329.59 147,186 +0.50(+0.15%)
Feb 14, 2025 327.76 331.64 326.44 329.09 198,704 +3.79(+1.17%)
Feb 13, 2025 325.55 326.80 322.05 325.30 153,913 +1.56(+0.48%)
Feb 12, 2025 315.01 324.15 315.01 323.74 193,669 -0.15(-0.05%)
Feb 11, 2025 317.45 324.94 316.07 323.89 233,738 +3.78(+1.18%)
Feb 10, 2025 325.32 329.61 317.75 320.11 304,466 -3.60(-1.11%)
Feb 07, 2025 328.19 330.48 322.46 323.71 188,631 -5.01(-1.52%)
Feb 06, 2025 324.46 328.93 322.90 328.72 255,317 +4.61(+1.42%)
Feb 05, 2025 319.76 326.32 316.94 324.11 190,672 +7.02(+2.21%)
Feb 04, 2025 319.07 320.05 315.89 317.09 213,294 +0.80(+0.25%)
Feb 03, 2025 322.77 325.33 302.70 316.29 482,235 -15.93(-4.80%)
Jan 31, 2025 334.17 336.72 330.39 332.22 284,760 -2.28(-0.68%)
Jan 30, 2025 330.85 339.48 325.90 334.50 283,367 +6.14(+1.87%)
Jan 29, 2025 327.35 332.60 321.15 328.36 238,073 +1.00(+0.31%)
Jan 28, 2025 329.23 329.34 322.37 327.36 189,594 -1.27(-0.39%)
Jan 27, 2025 328.46 332.92 321.08 328.63 266,370 -6.21(-1.85%)
Jan 24, 2025 342.77 345.12 333.24 334.84 250,876 -2.06(-0.61%)
Jan 23, 2025 335.48 340.56 334.15 336.90 253,611 +0.22(+0.07%)
Jan 22, 2025 336.63 339.16 333.66 336.68 233,515 +1.07(+0.32%)
Jan 21, 2025 334.03 336.05 330.85 335.61 283,555 +5.42(+1.64%)
Jan 17, 2025 335.42 336.85 328.94 330.19 263,583 -0.39(-0.12%)
Jan 16, 2025 326.88 331.93 325.02 330.58 269,716 +4.56(+1.40%)
Jan 15, 2025 328.11 328.11 322.62 326.02 353,270 +4.22(+1.31%)
Jan 14, 2025 312.72 325.59 312.35 321.81 669,485 +15.60(+5.10%)
Jan 13, 2025 301.09 306.28 300.93 306.20 392,648 +1.10(+0.36%)
Jan 10, 2025 310.35 312.04 302.80 305.10 445,740 -8.38(-2.67%)
Jan 08, 2025 303.85 313.57 297.36 313.48 552,882 +9.77(+3.22%)
Jan 07, 2025 305.53 307.47 300.37 303.71 744,979 -3.69(-1.20%)
Jan 06, 2025 302.56 309.79 302.56 307.40 620,358 +5.96(+1.98%)
Jan 03, 2025 295.12 304.12 295.12 301.45 324,769 +3.08(+1.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.