Acuity Brands Inc (NY: AYI )

206.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 204.94 207.12 203.40 206.56 208,739 -0.37(-0.18%)
Jan 13, 2022 207.68 209.98 206.36 206.93 158,490 -0.97(-0.47%)
Jan 12, 2022 210.91 212.62 206.20 207.90 210,892 -0.85(-0.41%)
Jan 11, 2022 204.22 208.76 201.77 208.75 414,534 +4.10(+2.00%)
Jan 10, 2022 217.78 218.67 201.23 204.65 612,433 -9.98(-4.65%)
Jan 07, 2022 212.97 219.99 212.16 214.63 638,254 +3.94(+1.87%)
Jan 06, 2022 213.60 214.81 210.69 210.69 250,518 -2.37(-1.11%)
Jan 05, 2022 215.79 217.13 212.82 213.06 377,917 -3.64(-1.68%)
Jan 04, 2022 215.70 220.97 214.46 216.70 343,682 +3.61(+1.69%)
Jan 03, 2022 215.82 218.30 209.35 213.09 309,261 +1.37(+0.65%)
Dec 31, 2021 211.44 213.99 210.19 211.72 165,420 +0.28(+0.13%)
Dec 30, 2021 219.56 219.56 211.31 211.44 160,884 -6.96(-3.19%)
Dec 29, 2021 215.48 219.49 214.81 218.40 193,372 +3.46(+1.61%)
Dec 28, 2021 213.80 216.92 213.54 214.94 239,042 +0.05(+0.02%)
Dec 27, 2021 208.72 215.02 208.72 214.89 198,725 +5.90(+2.82%)
Dec 23, 2021 207.74 210.50 205.71 208.99 156,836 +2.84(+1.38%)
Dec 22, 2021 208.87 210.65 204.81 206.15 222,955 -3.76(-1.79%)
Dec 21, 2021 201.51 209.95 201.51 209.91 291,951 +11.67(+5.89%)
Dec 20, 2021 201.79 202.33 194.04 198.24 298,115 -5.28(-2.59%)
Dec 17, 2021 196.88 205.64 196.63 203.52 1,257,737 +5.52(+2.79%)
Dec 16, 2021 202.09 202.33 196.60 198.00 267,541 -2.22(-1.11%)
Dec 15, 2021 199.25 201.61 198.57 200.22 351,891 +0.78(+0.39%)
Dec 14, 2021 198.40 200.42 197.10 199.44 329,798 +0.10(+0.05%)
Dec 13, 2021 200.21 201.26 197.43 199.34 296,206 -1.07(-0.53%)
Dec 10, 2021 200.10 200.68 197.63 200.41 253,281 +1.19(+0.60%)
Dec 09, 2021 201.32 201.40 198.38 199.22 217,949 -2.73(-1.35%)
Dec 08, 2021 201.31 203.28 199.89 201.95 620,105 +1.14(+0.57%)
Dec 07, 2021 200.67 202.96 199.60 200.81 395,552 +2.51(+1.27%)
Dec 06, 2021 198.02 200.15 195.11 198.30 316,120 +2.08(+1.06%)
Dec 03, 2021 200.54 201.48 193.87 196.22 280,293 -3.14(-1.58%)
Dec 02, 2021 198.19 200.66 196.41 199.36 310,081 +2.31(+1.17%)
Dec 01, 2021 205.21 205.84 197.03 197.05 340,744 -4.30(-2.14%)
Nov 30, 2021 207.12 208.20 199.76 201.35 285,321 -6.30(-3.03%)
Nov 29, 2021 212.51 213.09 207.49 207.65 218,420 -2.41(-1.15%)
Nov 26, 2021 210.08 212.06 208.71 210.06 157,497 -4.87(-2.27%)
Nov 24, 2021 214.60 215.85 212.31 214.93 264,816 -0.55(-0.26%)
Nov 23, 2021 213.97 217.83 213.97 215.48 264,592 +0.56(+0.26%)
Nov 22, 2021 217.65 218.99 214.42 214.92 335,999 -0.99(-0.46%)
Nov 19, 2021 216.70 218.08 214.79 215.91 311,348 -1.59(-0.73%)
Nov 18, 2021 220.70 217.70 216.98 217.50 298,495 -1.23(-0.56%)
Nov 17, 2021 219.27 220.26 217.76 218.73 319,606 -0.27(-0.12%)
Nov 16, 2021 219.95 220.30 218.28 219.00 318,121 -1.56(-0.71%)
Nov 15, 2021 223.93 223.93 219.82 220.56 333,141 -0.86(-0.39%)
Nov 12, 2021 221.61 223.46 220.46 221.42 173,578 -0.43(-0.19%)
Nov 11, 2021 223.18 223.71 221.01 221.85 161,179 -0.42(-0.19%)
Nov 10, 2021 222.80 222.27 157,588 -1.96(-0.87%)
Nov 09, 2021 218.85 224.59 218.73 224.23 318,461 +6.12(+2.81%)
Nov 08, 2021 218.22 219.16 215.88 218.11 239,908 +2.40(+1.11%)
Nov 05, 2021 211.52 215.82 210.93 215.71 167,116 +5.87(+2.80%)
Nov 04, 2021 212.51 213.58 209.26 209.84 207,298 -2.33(-1.10%)
Nov 03, 2021 207.69 212.88 206.77 212.17 235,017 +3.23(+1.55%)
Nov 02, 2021 207.66 210.92 206.97 208.94 249,888 +1.37(+0.66%)
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.