Skip to main content

Acuity Brands Inc (NY: AYI )

308.00 +8.43 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 302.24 308.04 301.79 308.00 200,999 +8.43(+2.81%)
Oct 10, 2024 301.68 301.68 297.66 299.57 264,590 -5.54(-1.82%)
Oct 09, 2024 304.81 306.90 302.19 305.11 238,130 -0.32(-0.10%)
Oct 08, 2024 307.67 307.92 303.09 305.43 247,761 -2.49(-0.81%)
Oct 07, 2024 304.53 310.96 302.67 307.92 290,251 +1.09(+0.36%)
Oct 04, 2024 301.93 307.25 300.62 306.83 290,172 +8.80(+2.95%)
Oct 03, 2024 295.45 300.38 295.34 298.03 262,438 -2.17(-0.72%)
Oct 02, 2024 297.39 302.87 295.11 300.20 540,718 +0.85(+0.28%)
Oct 01, 2024 294.00 303.04 285.00 299.35 1,058,953 +23.96(+8.70%)
Sep 30, 2024 269.62 275.95 266.84 275.39 356,653 +5.39(+2.00%)
Sep 27, 2024 271.95 275.62 269.97 270.00 345,171 +0.26(+0.10%)
Sep 26, 2024 271.75 273.76 267.02 269.74 243,595 +1.36(+0.51%)
Sep 25, 2024 271.73 273.06 267.68 268.38 254,102 -4.24(-1.56%)
Sep 24, 2024 271.96 274.12 270.52 272.62 157,881 +0.92(+0.34%)
Sep 23, 2024 272.77 275.05 269.71 271.70 182,445 -0.53(-0.19%)
Sep 20, 2024 270.24 273.34 258.36 272.23 462,558 +0.24(+0.09%)
Sep 19, 2024 273.36 273.36 268.00 271.99 269,890 +4.08(+1.52%)
Sep 18, 2024 263.23 272.44 263.23 267.91 224,569 +2.98(+1.12%)
Sep 17, 2024 264.91 267.87 262.93 264.93 175,813 +2.39(+0.91%)
Sep 16, 2024 259.91 264.14 258.56 262.54 160,412 +4.50(+1.74%)
Sep 13, 2024 257.66 261.79 252.17 258.04 209,625 +3.71(+1.46%)
Sep 12, 2024 249.43 255.88 247.84 254.33 163,165 +6.28(+2.53%)
Sep 11, 2024 251.67 251.67 245.65 248.05 187,558 -3.37(-1.34%)
Sep 10, 2024 249.75 251.86 247.81 251.42 145,930 +2.91(+1.17%)
Sep 09, 2024 244.09 250.38 244.09 248.51 236,432 +6.16(+2.54%)
Sep 06, 2024 241.65 243.81 238.68 242.35 147,939 +1.57(+0.65%)
Sep 05, 2024 246.01 247.57 240.11 240.78 149,944 -6.22(-2.52%)
Sep 04, 2024 245.65 247.81 243.61 247.00 144,643 +0.91(+0.37%)
Sep 03, 2024 251.60 252.81 244.56 246.09 225,431 -8.61(-3.38%)
Aug 30, 2024 250.68 255.79 248.34 254.70 252,563 +4.86(+1.95%)
Aug 29, 2024 252.46 255.24 248.93 249.84 139,857 -0.22(-0.09%)
Aug 28, 2024 251.68 252.98 247.91 250.06 129,301 -1.53(-0.61%)
Aug 27, 2024 252.34 253.71 249.07 251.59 273,398 -2.16(-0.85%)
Aug 26, 2024 252.38 256.64 251.69 253.75 217,507 +2.97(+1.18%)
Aug 23, 2024 245.09 251.21 242.68 250.78 125,846 +7.61(+3.13%)
Aug 22, 2024 243.44 244.23 240.34 243.17 156,634 +0.05(+0.02%)
Aug 21, 2024 239.61 244.12 239.61 243.12 123,009 +3.62(+1.51%)
Aug 20, 2024 240.23 240.73 238.03 239.50 160,350 -0.62(-0.26%)
Aug 19, 2024 237.25 240.12 236.98 240.12 164,789 +3.21(+1.35%)
Aug 16, 2024 235.39 237.22 232.85 236.91 251,816 +0.72(+0.30%)
Aug 15, 2024 236.00 237.70 233.71 236.19 115,484 +4.87(+2.11%)
Aug 14, 2024 234.31 234.70 229.71 231.32 146,901 -1.09(-0.47%)
Aug 13, 2024 227.57 232.95 226.83 232.41 230,143 +6.27(+2.77%)
Aug 12, 2024 228.67 228.67 225.25 226.14 109,052 -2.74(-1.20%)
Aug 09, 2024 227.18 229.82 225.16 228.88 110,390 +0.53(+0.23%)
Aug 08, 2024 225.95 229.25 224.47 228.35 115,543 +5.47(+2.45%)
Aug 07, 2024 228.18 228.81 221.75 222.88 158,110 -1.60(-0.71%)
Aug 06, 2024 223.38 228.20 223.38 224.48 179,544 +0.84(+0.38%)
Aug 05, 2024 219.47 227.03 217.64 223.64 238,127 -6.58(-2.86%)
Aug 02, 2024 232.11 233.90 226.36 230.22 164,473 -9.16(-3.83%)
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.