Skip to main content

Acuity Brands Inc (NY: AYI )

153.51 -3.87 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 158.11 158.78 152.40 153.51 306,062 -3.87(-2.46%)
Sep 26, 2022 157.62 161.25 157.27 157.38 255,099 -0.71(-0.45%)
Sep 23, 2022 157.05 158.75 155.69 158.09 222,705 -0.55(-0.35%)
Sep 22, 2022 163.75 163.81 158.30 158.64 235,441 -4.87(-2.98%)
Sep 21, 2022 163.58 168.81 161.75 163.51 430,813 +1.44(+0.89%)
Sep 20, 2022 161.48 163.41 160.53 162.07 431,126 -1.03(-0.63%)
Sep 19, 2022 153.52 163.48 153.52 163.10 409,600 +8.10(+5.23%)
Sep 16, 2022 156.53 157.11 153.58 155.00 1,060,977 -4.41(-2.77%)
Sep 15, 2022 162.37 164.69 158.88 159.41 448,387 -3.14(-1.93%)
Sep 14, 2022 163.25 163.74 159.49 162.55 369,961 -0.41(-0.25%)
Sep 13, 2022 169.07 169.26 161.67 162.96 321,406 -10.43(-6.02%)
Sep 12, 2022 172.60 175.43 171.69 173.39 235,914 +1.87(+1.09%)
Sep 09, 2022 167.82 171.77 167.12 171.52 218,283 +5.01(+3.01%)
Sep 08, 2022 163.00 167.32 161.86 166.51 231,876 +1.98(+1.20%)
Sep 07, 2022 160.57 165.13 159.40 164.53 208,448 +4.22(+2.63%)
Sep 06, 2022 160.34 160.36 156.47 160.31 343,997 +0.16(+0.10%)
Sep 02, 2022 165.50 165.50 159.40 160.15 239,301 -2.99(-1.83%)
Sep 01, 2022 162.87 163.32 160.59 163.14 170,239 -0.79(-0.48%)
Aug 31, 2022 166.33 166.33 163.26 163.93 189,888 -2.42(-1.45%)
Aug 30, 2022 169.18 169.49 166.12 166.35 156,502 -2.39(-1.42%)
Aug 29, 2022 168.39 170.43 163.95 168.74 242,861 -2.96(-1.72%)
Aug 26, 2022 181.00 181.22 171.56 171.70 141,944 -9.28(-5.13%)
Aug 25, 2022 180.81 182.69 180.22 180.98 111,560 +1.76(+0.98%)
Aug 24, 2022 179.31 181.01 178.86 179.22 107,453 +0.62(+0.35%)
Aug 23, 2022 179.02 181.72 178.48 178.60 107,975 -0.22(-0.12%)
Aug 22, 2022 180.48 181.90 178.70 178.82 117,099 -5.57(-3.02%)
Aug 19, 2022 185.80 186.09 182.63 184.39 140,241 -2.41(-1.29%)
Aug 18, 2022 186.80 187.50 185.38 186.80 99,319 +0.94(+0.51%)
Aug 17, 2022 183.39 186.49 182.80 185.86 183,807 +0.04(+0.02%)
Aug 16, 2022 181.67 186.97 181.61 185.82 242,642 +2.67(+1.46%)
Aug 15, 2022 181.87 184.40 181.87 183.15 143,673 -0.09(-0.05%)
Aug 12, 2022 181.34 184.28 181.20 183.24 119,807 +1.69(+0.93%)
Aug 11, 2022 180.04 184.24 180.04 181.55 182,649 +2.20(+1.23%)
Aug 10, 2022 176.30 179.78 175.38 179.35 180,785 +5.76(+3.32%)
Aug 09, 2022 178.69 178.69 172.18 173.59 270,741 -5.79(-3.23%)
Aug 08, 2022 179.44 181.86 179.20 179.38 222,626 +0.41(+0.23%)
Aug 05, 2022 174.54 179.07 172.98 178.97 184,003 +3.54(+2.02%)
Aug 04, 2022 175.63 176.79 174.71 175.43 236,428 -0.64(-0.36%)
Aug 03, 2022 177.12 177.12 173.69 176.07 199,032 -0.68(-0.38%)
Aug 02, 2022 179.96 179.96 176.65 176.75 191,550 -4.86(-2.68%)
Aug 01, 2022 183.92 183.92 179.61 181.61 250,781 -0.79(-0.43%)
Jul 29, 2022 177.72 183.75 177.45 182.40 278,103 +4.33(+2.43%)
Jul 28, 2022 173.91 178.10 172.86 178.07 292,060 +6.63(+3.87%)
Jul 27, 2022 174.64 174.77 170.01 171.44 565,331 -2.91(-1.67%)
Jul 26, 2022 176.18 176.78 174.04 174.35 341,505 -1.37(-0.78%)
Jul 25, 2022 176.34 176.34 174.12 175.72 284,459 -0.48(-0.27%)
Jul 22, 2022 177.76 177.98 175.48 176.20 203,184 -0.52(-0.29%)
Jul 21, 2022 174.91 176.77 173.48 176.72 210,643 +1.69(+0.97%)
Jul 20, 2022 172.39 175.24 168.88 175.03 245,593 +2.65(+1.54%)
Jul 19, 2022 166.90 172.70 166.25 172.38 266,918 +8.28(+5.05%)
Jul 18, 2022 166.41 166.93 163.75 164.10 278,795 -0.37(-0.22%)
Jul 15, 2022 163.47 165.38 161.29 164.47 210,243 +2.70(+1.67%)
Jul 14, 2022 157.85 161.97 157.28 161.77 271,388 +1.21(+0.75%)
Jul 13, 2022 158.41 161.19 157.53 160.56 249,993 -0.25(-0.16%)
Jul 12, 2022 157.57 163.59 157.57 160.81 298,407 +2.85(+1.80%)
Jul 11, 2022 154.50 158.12 154.50 157.96 202,503 +1.40(+0.89%)
Jul 08, 2022 157.50 157.71 154.65 156.56 221,571 -1.27(-0.80%)
Jul 07, 2022 157.37 158.95 156.26 157.83 217,865 +1.82(+1.17%)
Jul 06, 2022 156.59 156.97 152.63 156.01 297,545 +0.09(+0.06%)
Jul 05, 2022 155.30 156.10 152.00 155.92 332,272 -1.92(-1.22%)
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.