Skip to main content

Acuity Brands Inc (NY: AYI )

254.43 -2.89 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 257.57 258.73 252.86 254.43 244,709 -2.89(-1.12%)
Jul 18, 2024 259.61 264.00 257.08 257.32 297,694 -1.67(-0.64%)
Jul 17, 2024 265.99 266.11 258.86 258.99 319,120 -11.35(-4.20%)
Jul 16, 2024 251.59 271.52 251.59 270.34 538,955 +20.38(+8.15%)
Jul 15, 2024 245.68 252.66 243.39 249.96 248,655 +5.42(+2.22%)
Jul 12, 2024 245.47 249.00 244.37 244.54 212,676 +1.13(+0.46%)
Jul 11, 2024 241.36 246.94 241.36 243.41 217,970 +4.61(+1.93%)
Jul 10, 2024 237.09 239.62 235.00 238.80 180,825 +2.46(+1.04%)
Jul 09, 2024 238.46 239.21 236.15 236.34 174,263 -2.23(-0.93%)
Jul 08, 2024 241.02 242.62 236.86 238.57 224,011 -0.57(-0.24%)
Jul 05, 2024 242.47 242.52 236.98 239.14 224,975 -4.17(-1.71%)
Jul 03, 2024 243.61 246.41 243.20 243.31 116,422 -0.43(-0.18%)
Jul 02, 2024 242.03 245.00 241.07 243.74 277,835 +2.34(+0.97%)
Jul 01, 2024 242.95 244.57 239.74 241.40 349,966 -0.04(-0.02%)
Jun 28, 2024 242.35 245.78 239.05 241.44 480,222 -1.07(-0.44%)
Jun 27, 2024 242.00 252.74 238.40 242.51 731,672 +2.74(+1.14%)
Jun 26, 2024 231.54 240.31 227.62 239.77 528,080 +2.24(+0.94%)
Jun 25, 2024 241.01 241.01 235.00 237.53 365,072 -4.04(-1.67%)
Jun 24, 2024 239.16 243.44 238.73 241.57 278,828 +2.85(+1.19%)
Jun 21, 2024 244.82 245.57 235.09 238.72 946,963 -6.62(-2.70%)
Jun 20, 2024 249.28 251.68 244.29 245.34 300,444 -4.64(-1.86%)
Jun 18, 2024 255.50 256.65 248.99 249.98 455,097 -9.25(-3.57%)
Jun 17, 2024 251.82 260.44 250.54 259.23 300,632 +6.85(+2.71%)
Jun 14, 2024 256.31 256.52 249.52 252.38 171,265 -6.85(-2.64%)
Jun 13, 2024 255.73 259.24 252.55 259.23 159,904 +2.26(+0.88%)
Jun 12, 2024 254.83 259.42 252.50 256.97 163,289 +6.21(+2.48%)
Jun 11, 2024 252.57 252.57 248.65 250.76 243,258 -3.59(-1.41%)
Jun 10, 2024 249.38 254.54 248.73 254.35 221,508 +3.34(+1.33%)
Jun 07, 2024 249.13 252.37 248.51 251.01 180,369 -0.89(-0.35%)
Jun 06, 2024 256.12 256.12 249.13 251.90 178,130 -3.73(-1.46%)
Jun 05, 2024 249.20 255.82 248.94 255.63 248,600 +8.35(+3.38%)
Jun 04, 2024 251.29 252.62 245.43 247.28 261,393 -5.42(-2.14%)
Jun 03, 2024 261.07 261.07 245.62 252.70 258,763 -6.91(-2.66%)
May 31, 2024 257.17 259.83 251.82 259.61 305,692 +2.62(+1.02%)
May 30, 2024 254.88 259.06 253.79 256.99 216,037 +3.66(+1.44%)
May 29, 2024 251.10 254.49 249.87 253.33 286,720 -0.05(-0.02%)
May 28, 2024 262.97 262.97 250.72 253.38 406,466 -9.50(-3.61%)
May 24, 2024 264.72 265.61 261.30 262.88 218,167 +0.00(+0.00%)
May 23, 2024 265.61 266.34 261.30 262.88 222,997 -0.56(-0.21%)
May 22, 2024 264.01 265.46 261.14 263.44 140,556 -1.54(-0.58%)
May 21, 2024 261.00 265.22 261.00 264.98 144,086 +3.11(+1.19%)
May 20, 2024 260.41 264.00 258.47 261.87 171,423 +2.31(+0.89%)
May 17, 2024 264.30 265.53 254.93 259.56 278,145 -4.28(-1.62%)
May 16, 2024 266.19 267.47 263.38 263.84 256,554 -2.42(-0.91%)
May 15, 2024 265.22 267.33 254.78 266.26 247,729 +3.69(+1.41%)
May 14, 2024 261.00 263.44 260.79 262.57 176,509 +0.81(+0.31%)
May 13, 2024 265.38 267.06 261.33 261.76 142,417 -2.97(-1.12%)
May 10, 2024 267.02 267.50 263.55 264.73 124,252 -1.42(-0.53%)
May 09, 2024 262.17 266.23 260.02 266.15 155,133 +3.88(+1.48%)
May 08, 2024 261.21 264.87 260.30 262.27 201,242 +1.67(+0.64%)
May 07, 2024 259.21 262.34 259.21 260.60 280,585 +1.46(+0.56%)
May 06, 2024 257.23 260.90 257.23 259.14 227,194 +4.73(+1.86%)
May 03, 2024 253.04 255.24 251.72 254.41 203,664 +3.94(+1.57%)
May 02, 2024 249.72 251.02 244.95 250.47 211,401 +4.45(+1.81%)
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.