Skip to main content

Acuity Brands Inc (NY: AYI )

262.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 258.00 265.21 258.00 262.64 274,282 +4.10(+1.59%)
Mar 15, 2024 255.74 258.80 254.48 258.54 413,461 +1.84(+0.72%)
Mar 14, 2024 259.02 261.26 255.27 256.70 146,276 -0.76(-0.30%)
Mar 13, 2024 258.03 261.08 256.68 257.46 163,307 -1.05(-0.41%)
Mar 12, 2024 255.30 258.55 253.35 258.51 182,438 +3.88(+1.52%)
Mar 11, 2024 252.88 255.35 252.72 254.63 206,056 +0.71(+0.28%)
Mar 08, 2024 256.94 257.26 253.12 253.92 173,172 -3.01(-1.17%)
Mar 07, 2024 263.70 264.30 255.12 256.93 314,682 -3.37(-1.29%)
Mar 06, 2024 258.61 260.96 257.25 260.30 148,938 +3.77(+1.47%)
Mar 05, 2024 255.65 258.01 254.32 256.53 198,754 -0.79(-0.31%)
Mar 04, 2024 253.01 257.80 252.89 257.32 208,645 +5.71(+2.27%)
Mar 01, 2024 249.75 252.91 249.30 251.61 142,523 +0.37(+0.15%)
Feb 29, 2024 251.41 252.00 248.89 251.24 355,066 +1.18(+0.47%)
Feb 28, 2024 250.20 251.96 248.88 250.06 262,238 -0.10(-0.04%)
Feb 27, 2024 245.85 250.94 245.27 250.16 243,517 +5.78(+2.37%)
Feb 26, 2024 243.96 245.84 242.76 244.38 145,136 -0.42(-0.17%)
Feb 23, 2024 242.81 244.89 242.75 244.80 81,758 +2.48(+1.02%)
Feb 22, 2024 239.87 242.60 239.51 242.32 118,352 +4.14(+1.74%)
Feb 21, 2024 239.22 239.57 237.61 238.18 184,724 -1.60(-0.67%)
Feb 20, 2024 238.36 239.98 236.52 239.78 147,780 -0.39(-0.16%)
Feb 16, 2024 240.22 243.10 240.13 240.17 105,523 -1.82(-0.75%)
Feb 15, 2024 243.03 243.03 237.82 241.99 157,199 -0.61(-0.25%)
Feb 14, 2024 237.39 242.71 236.99 242.60 193,524 +7.44(+3.16%)
Feb 13, 2024 237.15 238.40 233.50 235.16 189,075 -6.33(-2.62%)
Feb 12, 2024 240.32 241.87 239.00 241.49 139,897 +1.19(+0.50%)
Feb 09, 2024 240.98 242.27 239.11 240.30 283,176 -1.48(-0.61%)
Feb 08, 2024 236.31 241.89 236.31 241.78 230,850 +5.47(+2.31%)
Feb 07, 2024 234.79 237.99 233.20 236.31 211,799 +1.73(+0.74%)
Feb 06, 2024 236.32 237.18 233.49 234.58 227,384 -2.32(-0.98%)
Feb 05, 2024 237.91 239.25 234.67 236.90 167,785 -2.35(-0.98%)
Feb 02, 2024 237.93 240.67 237.38 239.25 160,425 -0.74(-0.31%)
Feb 01, 2024 239.87 240.40 235.91 239.99 207,098 +1.98(+0.83%)
Jan 31, 2024 241.95 243.25 237.37 238.01 239,271 -4.82(-1.98%)
Jan 30, 2024 239.88 244.01 239.04 242.83 160,110 +1.98(+0.82%)
Jan 29, 2024 238.13 242.05 238.13 240.85 308,898 +1.90(+0.79%)
Jan 26, 2024 240.80 241.95 237.95 238.95 360,261 +2.31(+0.98%)
Jan 25, 2024 231.28 236.96 231.17 236.64 297,573 +7.82(+3.42%)
Jan 24, 2024 232.80 233.71 228.46 228.82 245,269 -2.10(-0.91%)
Jan 23, 2024 232.04 233.05 229.11 230.92 350,590 -1.21(-0.52%)
Jan 22, 2024 231.85 233.12 229.39 232.12 241,862 +1.76(+0.76%)
Jan 19, 2024 225.91 231.02 224.87 230.37 248,846 +4.12(+1.82%)
Jan 18, 2024 225.22 226.42 223.35 226.25 137,759 +2.19(+0.98%)
Jan 17, 2024 222.93 224.84 222.10 224.06 163,944 -0.04(-0.02%)
Jan 16, 2024 223.06 224.38 221.81 224.10 221,787 -0.33(-0.15%)
Jan 12, 2024 225.50 225.53 221.79 224.43 197,814 -0.13(-0.06%)
Jan 11, 2024 229.81 229.81 223.18 224.56 427,390 -5.20(-2.26%)
Jan 10, 2024 228.83 230.20 225.35 229.76 529,922 +1.90(+0.83%)
Jan 09, 2024 215.99 228.12 214.18 227.86 1,241,222 +23.47(+11.48%)
Jan 08, 2024 205.40 207.61 204.21 204.39 565,404 -0.86(-0.42%)
Jan 05, 2024 202.10 206.07 202.10 205.25 438,411 +1.85(+0.91%)
Jan 04, 2024 201.75 205.45 201.75 203.40 411,012 +2.32(+1.15%)
Jan 03, 2024 201.83 204.08 200.15 201.08 796,313 -1.67(-0.82%)
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.