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

Acuity Brands Inc (NY: AYI )

326.24 +5.83 (+1.82%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 320.57 327.16 320.57 326.24 236,714 +5.83(+1.82%)
Nov 21, 2024 316.36 323.23 315.70 320.41 224,102 +4.79(+1.52%)
Nov 20, 2024 318.33 319.06 314.90 315.62 241,406 -1.33(-0.42%)
Nov 19, 2024 319.70 322.14 316.84 316.95 321,961 -6.52(-2.02%)
Nov 18, 2024 326.01 327.62 323.30 323.47 232,501 -2.40(-0.74%)
Nov 15, 2024 328.45 332.14 325.63 325.87 251,252 -3.76(-1.14%)
Nov 14, 2024 330.67 335.31 328.54 329.63 266,367 -1.07(-0.32%)
Nov 13, 2024 333.45 337.99 330.19 330.70 346,287 -1.18(-0.36%)
Nov 12, 2024 331.65 333.77 328.70 331.88 282,428 -1.57(-0.47%)
Nov 11, 2024 333.20 334.66 329.31 333.45 217,650 +3.26(+0.99%)
Nov 08, 2024 324.34 330.67 324.34 330.19 200,094 +5.84(+1.80%)
Nov 07, 2024 322.19 326.54 316.90 324.35 343,194 +3.94(+1.23%)
Nov 06, 2024 328.30 331.89 317.52 320.41 500,686 +6.07(+1.93%)
Nov 05, 2024 306.57 315.11 306.41 314.34 218,422 +7.34(+2.39%)
Nov 04, 2024 305.87 309.80 304.49 307.00 173,070 +0.61(+0.20%)
Nov 01, 2024 300.40 306.74 300.40 306.39 191,061 +5.70(+1.90%)
Oct 31, 2024 300.11 302.24 296.35 300.69 208,622 -1.21(-0.40%)
Oct 30, 2024 302.29 305.00 300.25 301.90 348,363 -1.64(-0.54%)
Oct 29, 2024 302.55 303.66 299.76 303.54 291,658 -2.48(-0.81%)
Oct 28, 2024 305.12 307.49 303.95 306.02 236,974 +2.93(+0.97%)
Oct 25, 2024 300.74 303.39 298.84 303.09 209,369 +4.12(+1.38%)
Oct 24, 2024 297.45 299.21 293.35 298.97 274,253 +2.57(+0.87%)
Oct 23, 2024 295.17 297.65 293.09 296.40 200,066 +1.10(+0.37%)
Oct 22, 2024 299.58 300.00 294.98 295.30 220,798 -7.33(-2.42%)
Oct 21, 2024 306.80 308.33 302.29 302.63 198,564 -4.92(-1.60%)
Oct 18, 2024 308.71 309.11 306.94 307.55 175,222 +1.12(+0.37%)
Oct 17, 2024 306.14 308.30 303.86 306.43 234,734 +1.58(+0.52%)
Oct 16, 2024 308.97 309.50 304.85 304.85 243,246 +0.48(+0.16%)
Oct 15, 2024 307.89 312.05 304.04 304.37 309,226 -4.35(-1.41%)
Oct 14, 2024 307.41 309.56 307.26 308.72 234,491 +0.87(+0.28%)
Oct 11, 2024 302.09 307.89 301.64 307.85 201,097 +8.43(+2.81%)
Oct 10, 2024 301.53 301.53 297.51 299.42 264,719 -5.54(-1.82%)
Oct 09, 2024 304.66 306.75 302.04 304.96 238,246 -0.32(-0.10%)
Oct 08, 2024 307.52 307.77 302.94 305.28 247,882 -2.49(-0.81%)
Oct 07, 2024 304.38 310.81 302.52 307.77 290,393 +1.09(+0.36%)
Oct 04, 2024 301.78 307.10 300.47 306.68 290,314 +8.80(+2.95%)
Oct 03, 2024 295.31 300.23 295.19 297.88 262,566 -2.17(-0.72%)
Oct 02, 2024 297.25 302.72 294.97 300.05 540,982 +0.85(+0.28%)
Oct 01, 2024 293.86 302.89 284.86 299.20 1,059,471 +23.95(+8.70%)
Sep 30, 2024 269.49 275.81 266.71 275.25 356,827 +5.39(+2.00%)
Sep 27, 2024 271.82 275.49 269.84 269.87 345,339 +0.26(+0.10%)
Sep 26, 2024 271.62 273.63 266.89 269.61 243,714 +1.36(+0.51%)
Sep 25, 2024 271.60 272.92 267.54 268.25 254,226 -4.24(-1.56%)
Sep 24, 2024 271.83 273.98 270.39 272.49 157,958 +0.92(+0.34%)
Sep 23, 2024 272.64 274.92 269.58 271.57 182,534 -0.53(-0.19%)
Sep 20, 2024 270.11 273.21 258.23 272.10 462,784 +0.24(+0.09%)
Sep 19, 2024 273.23 273.23 267.87 271.86 270,022 +4.08(+1.52%)
Sep 18, 2024 263.10 272.31 263.10 267.78 224,678 +2.98(+1.12%)
Sep 17, 2024 264.78 267.74 262.80 264.80 175,899 +2.39(+0.91%)
Sep 16, 2024 259.78 264.01 258.43 262.41 160,490 +4.50(+1.74%)
Sep 13, 2024 257.53 261.66 252.05 257.91 209,727 +3.71(+1.46%)
Sep 12, 2024 249.31 255.75 247.72 254.21 163,244 +6.28(+2.53%)
Sep 11, 2024 251.55 251.55 245.53 247.93 187,649 -3.37(-1.34%)
Sep 10, 2024 249.63 251.74 247.69 251.30 146,001 +2.91(+1.17%)
Sep 09, 2024 243.97 250.26 243.97 248.39 236,547 +6.16(+2.54%)
Sep 06, 2024 241.53 243.69 238.56 242.23 148,011 +1.57(+0.65%)
Sep 05, 2024 245.89 247.45 239.99 240.66 150,017 -6.22(-2.52%)
Sep 04, 2024 245.53 247.69 243.49 246.88 144,713 +0.91(+0.37%)
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.