Acuity Brands Inc (NY: AYI )

121.48 USD -0.73 (-0.60%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 120.81 121.83 118.38 121.48 461,100 -0.73(-0.60%)
Nov 24, 2020 115.98 122.92 115.62 122.21 648,009 +7.56(+6.59%)
Nov 23, 2020 110.71 114.75 110.33 114.65 474,629 +4.79(+4.36%)
Nov 20, 2020 111.44 112.10 108.55 109.86 488,400 -2.48(-2.21%)
Nov 19, 2020 109.90 112.39 108.58 112.34 432,814 +2.57(+2.34%)
Nov 18, 2020 108.30 111.18 107.32 109.77 684,535 +1.81(+1.68%)
Nov 17, 2020 106.48 108.91 105.77 107.96 500,200 -0.03(-0.03%)
Nov 16, 2020 106.61 108.08 104.84 107.99 443,703 +3.73(+3.58%)
Nov 13, 2020 101.65 105.18 101.42 104.26 403,200 +3.78(+3.76%)
Nov 12, 2020 101.68 101.72 99.34 100.48 527,336 -2.11(-2.06%)
Nov 11, 2020 106.63 106.80 102.20 102.59 413,439 -3.03(-2.87%)
Nov 10, 2020 104.62 106.18 103.83 105.62 465,492 +1.97(+1.90%)
Nov 09, 2020 101.69 104.91 100.02 103.65 977,370 +8.32(+8.73%)
Nov 06, 2020 95.29 97.14 95.09 95.33 315,300 +0.23(+0.24%)
Nov 05, 2020 93.05 96.52 92.64 95.10 421,902 +3.57(+3.90%)
Nov 04, 2020 93.30 93.37 90.86 91.53 444,629 -3.38(-3.56%)
Nov 03, 2020 93.93 95.58 93.63 94.91 605,299 +2.34(+2.53%)
Nov 02, 2020 90.35 93.14 90.12 92.57 504,369 +3.43(+3.85%)
Oct 30, 2020 89.70 90.37 87.90 89.14 613,700 -0.65(-0.72%)
Oct 29, 2020 89.30 91.97 89.22 89.79 634,872 -0.15(-0.17%)
Oct 28, 2020 89.86 91.62 89.74 89.94 548,744 -1.81(-1.97%)
Oct 27, 2020 91.14 92.27 90.75 91.75 410,984 +0.47(+0.51%)
Oct 26, 2020 93.00 93.55 89.74 91.28 523,013 -3.41(-3.60%)
Oct 23, 2020 96.53 97.54 93.50 94.69 313,700 -0.66(-0.69%)
Oct 22, 2020 93.50 96.72 93.05 95.35 615,729 +2.44(+2.63%)
Oct 21, 2020 93.07 94.85 92.75 92.91 460,574 -0.46(-0.49%)
Oct 20, 2020 94.72 95.04 92.52 93.37 640,229 -0.17(-0.18%)
Oct 19, 2020 94.50 97.05 92.79 93.54 736,437 -0.72(-0.76%)
Oct 16, 2020 96.00 96.75 94.00 94.26 872,800 -1.24(-1.30%)
Oct 15, 2020 95.32 96.20 94.37 95.50 1,128,222 -1.34(-1.38%)
Oct 14, 2020 96.90 98.72 96.77 96.84 594,403 -0.06(-0.06%)
Oct 13, 2020 97.27 98.40 96.65 96.90 961,262 -0.60(-0.62%)
Oct 12, 2020 100.21 100.21 97.21 97.50 807,709 -2.12(-2.13%)
Oct 09, 2020 102.80 103.97 99.18 99.62 1,076,700 -1.92(-1.89%)
Oct 08, 2020 113.63 113.64 101.18 101.54 2,379,711 -11.72(-10.35%)
Oct 07, 2020 111.38 114.76 111.32 113.26 623,085 +3.57(+3.25%)
Oct 06, 2020 110.75 111.46 108.92 109.69 556,715 -0.30(-0.27%)
Oct 05, 2020 106.99 110.69 106.60 109.99 525,724 +4.38(+4.15%)
Oct 02, 2020 100.26 106.05 100.26 105.61 572,600 +2.97(+2.89%)
Oct 01, 2020 103.42 104.65 102.03 102.64 652,775 +0.29(+0.28%)
Sep 30, 2020 101.65 103.89 101.44 102.35 486,053 +1.36(+1.35%)
Sep 29, 2020 101.40 102.48 100.47 100.99 509,848 -0.56(-0.55%)
Sep 28, 2020 99.31 102.64 99.24 101.55 725,390 +4.33(+4.45%)
Sep 25, 2020 96.62 98.42 96.42 97.22 527,100 -0.43(-0.44%)
Sep 24, 2020 97.54 100.01 96.25 97.65 543,131 -0.42(-0.43%)
Sep 23, 2020 100.57 102.52 97.67 98.07 612,382 -2.58(-2.56%)
Sep 22, 2020 99.00 101.53 98.82 100.65 587,961 +1.56(+1.57%)
Sep 21, 2020 100.71 101.42 97.80 99.09 478,843 -4.76(-4.58%)
Sep 18, 2020 106.44 107.74 103.40 103.85 1,083,800 -2.40(-2.26%)
Sep 17, 2020 104.98 106.82 100.97 106.25 604,423 -0.63(-0.59%)
Sep 16, 2020 103.51 107.89 103.51 106.88 463,925 +1.78(+1.69%)
Sep 15, 2020 104.98 105.63 102.86 105.10 376,155 +0.59(+0.56%)
Sep 14, 2020 105.36 106.20 104.39 104.51 335,744 +0.07(+0.07%)
Sep 11, 2020 104.74 106.21 104.29 104.44 370,600 +0.03(+0.03%)
Sep 10, 2020 106.82 107.66 104.04 104.41 354,472 -1.79(-1.69%)
Sep 09, 2020 105.63 106.76 105.08 106.20 374,744 +0.93(+0.88%)
Sep 08, 2020 107.24 107.84 105.25 105.27 328,431 -3.07(-2.83%)
Sep 04, 2020 110.21 110.21 107.38 108.34 219,000 +0.31(+0.29%)
Sep 03, 2020 110.44 111.55 107.39 108.03 261,574 -2.88(-2.60%)
Sep 02, 2020 108.96 111.30 107.06 110.91 287,113 +1.95(+1.79%)
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.