Skip to main content

Acuity Brands Inc (NY: AYI )

166.73 -3.91 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 54.31 55.27 54.10 55.20 580,993 +1.15(+2.13%)
Jan 28, 2011 55.40 55.40 53.80 54.05 588,076 -1.20(-2.17%)
Jan 27, 2011 55.41 55.56 54.48 55.25 290,224 -0.26(-0.47%)
Jan 26, 2011 55.13 55.72 54.71 55.51 569,223 +0.65(+1.18%)
Jan 25, 2011 55.13 55.36 54.38 54.86 382,269 -0.56(-1.01%)
Jan 24, 2011 55.28 55.84 55.01 55.42 517,587 +0.20(+0.36%)
Jan 21, 2011 55.59 55.94 54.76 55.22 381,970 -0.10(-0.18%)
Jan 20, 2011 55.20 55.75 54.88 55.32 754,629 -0.10(-0.18%)
Jan 19, 2011 55.55 56.14 55.35 55.42 651,354 -0.27(-0.48%)
Jan 18, 2011 55.00 55.69 54.95 55.69 376,506 +0.53(+0.96%)
Jan 14, 2011 54.79 55.47 54.65 55.16 312,892 +0.18(+0.33%)
Jan 13, 2011 55.05 55.05 54.66 54.98 622,463 -0.18(-0.33%)
Jan 12, 2011 55.65 55.80 54.99 55.16 551,417 -0.08(-0.14%)
Jan 11, 2011 54.84 56.07 54.24 55.24 663,491 -0.80(-1.43%)
Jan 10, 2011 57.98 57.98 52.21 56.04 1,788,672 -3.73(-6.24%)
Jan 07, 2011 60.12 60.73 58.89 59.77 384,321 -0.26(-0.43%)
Jan 06, 2011 58.51 60.12 58.36 60.03 493,299 +1.63(+2.79%)
Jan 05, 2011 58.45 58.87 58.23 58.40 300,006 -0.22(-0.38%)
Jan 04, 2011 59.39 59.43 58.41 58.62 443,193 -0.74(-1.25%)
Jan 03, 2011 58.12 59.70 58.12 59.36 546,734 +1.69(+2.93%)
Dec 31, 2010 58.54 58.76 57.66 57.67 331,745 -1.05(-1.79%)
Dec 30, 2010 58.69 59.42 58.67 58.72 137,670 -0.24(-0.41%)
Dec 29, 2010 58.95 59.24 58.79 58.96 265,224 -0.01(-0.02%)
Dec 28, 2010 59.50 59.50 58.94 58.97 201,975 -0.37(-0.62%)
Dec 27, 2010 58.88 59.40 58.72 59.34 263,686 +0.28(+0.47%)
Dec 23, 2010 59.54 59.62 58.98 59.06 222,285 -0.47(-0.79%)
Dec 22, 2010 59.74 60.09 59.30 59.53 343,470 -0.21(-0.35%)
Dec 21, 2010 59.64 59.90 59.61 59.74 190,812 +0.30(+0.50%)
Dec 20, 2010 59.83 59.83 59.30 59.44 260,616 -0.29(-0.49%)
Dec 17, 2010 58.94 60.13 58.72 59.73 795,222 +0.89(+1.51%)
Dec 16, 2010 58.92 59.53 58.83 58.84 639,300 +0.05(+0.09%)
Dec 15, 2010 59.24 59.80 58.66 58.79 453,386 -0.60(-1.01%)
Dec 14, 2010 59.72 59.82 59.30 59.39 256,624 -0.11(-0.18%)
Dec 13, 2010 60.35 60.54 59.36 59.50 309,840 -0.59(-0.98%)
Dec 10, 2010 58.94 60.24 58.69 60.09 200,018 +1.36(+2.32%)
Dec 09, 2010 58.85 59.07 58.53 58.73 298,430 +0.36(+0.62%)
Dec 08, 2010 59.47 59.55 58.34 58.37 409,493 -1.18(-1.98%)
Dec 07, 2010 59.09 60.13 59.09 59.55 490,413 +0.95(+1.62%)
Dec 06, 2010 57.10 58.93 57.10 58.60 354,469 +1.39(+2.43%)
Dec 03, 2010 56.28 57.35 56.18 57.21 329,246 +0.65(+1.15%)
Dec 02, 2010 56.57 56.83 56.06 56.56 646,289 +0.10(+0.18%)
Dec 01, 2010 54.81 57.45 54.81 56.46 602,813 +2.60(+4.83%)
Nov 30, 2010 52.92 54.30 52.86 53.86 422,462 +0.39(+0.73%)
Nov 29, 2010 52.97 53.62 52.29 53.47 233,882 +0.08(+0.15%)
Nov 26, 2010 53.53 54.02 53.18 53.39 63,124 -0.47(-0.87%)
Nov 24, 2010 52.37 53.86 53.86 53.86 174,350 +1.94(+3.74%)
Nov 23, 2010 52.10 52.10 51.24 51.92 233,560 -0.85(-1.61%)
Nov 22, 2010 52.61 52.89 51.58 52.77 211,139 -0.06(-0.11%)
Nov 19, 2010 52.26 52.98 52.18 52.83 272,845 +0.55(+1.05%)
Nov 18, 2010 52.05 52.86 51.47 52.28 378,292 +0.81(+1.57%)
Nov 17, 2010 51.71 51.80 51.19 51.47 227,151 -0.18(-0.35%)
Nov 16, 2010 52.13 52.30 51.24 51.65 313,643 -0.97(-1.84%)
Nov 15, 2010 53.08 53.48 52.57 52.62 225,375 -0.28(-0.53%)
Nov 12, 2010 53.11 53.93 52.78 52.90 422,949 -0.60(-1.12%)
Nov 11, 2010 53.34 53.76 52.80 53.50 769,436 -0.34(-0.63%)
Nov 10, 2010 53.01 53.84 52.29 53.84 476,080 +0.86(+1.62%)
Nov 09, 2010 53.43 53.44 52.56 52.98 324,198 -0.39(-0.73%)
Nov 08, 2010 53.12 53.40 52.71 53.37 270,935 -0.13(-0.24%)
Nov 05, 2010 52.73 53.59 52.47 53.50 455,219 +0.77(+1.46%)
Nov 04, 2010 52.00 52.73 51.90 52.73 412,442 +1.45(+2.83%)
Nov 03, 2010 51.02 51.29 50.25 51.28 238,851 +0.30(+0.59%)
Nov 02, 2010 50.94 51.18 50.49 50.98 349,909 +0.79(+1.57%)
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.