Skip to main content

Acuity Brands Inc (NY: AYI )

183.00 +3.75 (+2.09%)
Streaming Delayed Price Updated: 2:46 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 178.20 179.57 176.93 179.26 197,556 +1.81(+1.02%)
Nov 29, 2023 179.24 180.63 177.38 177.45 194,493 +0.10(+0.06%)
Nov 28, 2023 180.87 180.92 177.03 177.35 238,261 -5.12(-2.81%)
Nov 27, 2023 179.87 183.20 179.69 182.47 227,876 +2.00(+1.11%)
Nov 24, 2023 179.81 181.72 179.81 180.47 70,899 +0.15(+0.08%)
Nov 22, 2023 181.50 182.50 179.16 180.32 139,803 -0.69(-0.38%)
Nov 21, 2023 179.83 181.10 178.75 181.01 188,846 +0.05(+0.03%)
Nov 20, 2023 181.51 182.81 179.88 180.96 162,728 -0.65(-0.36%)
Nov 17, 2023 182.59 182.73 180.64 181.61 174,500 -0.10(-0.06%)
Nov 16, 2023 182.00 183.24 180.59 181.71 173,648 -0.04(-0.02%)
Nov 15, 2023 182.90 185.37 181.14 181.75 370,764 -1.05(-0.57%)
Nov 14, 2023 178.99 183.57 178.08 182.80 371,044 +6.96(+3.96%)
Nov 13, 2023 174.96 177.86 174.67 175.84 399,764 +0.30(+0.17%)
Nov 10, 2023 170.53 175.67 169.19 175.54 381,829 +6.26(+3.70%)
Nov 09, 2023 170.85 171.79 168.32 169.28 246,011 -0.37(-0.22%)
Nov 08, 2023 169.63 171.35 169.25 169.65 207,799 +0.34(+0.20%)
Nov 07, 2023 167.51 169.88 167.28 169.31 159,424 +0.35(+0.21%)
Nov 06, 2023 169.80 170.59 167.88 168.96 195,709 -1.59(-0.93%)
Nov 03, 2023 168.49 172.74 168.49 170.55 286,756 +3.63(+2.17%)
Nov 02, 2023 164.15 167.94 163.12 166.92 317,356 +4.61(+2.84%)
Nov 01, 2023 162.06 162.65 160.80 162.31 276,248 +0.34(+0.21%)
Oct 31, 2023 159.10 162.61 158.80 161.97 386,472 +2.73(+1.71%)
Oct 30, 2023 159.40 160.28 157.34 159.24 328,957 +0.93(+0.59%)
Oct 27, 2023 158.94 158.94 156.84 158.31 348,838 -0.80(-0.50%)
Oct 26, 2023 159.62 161.42 158.82 159.11 481,625 -0.51(-0.32%)
Oct 25, 2023 161.98 162.79 159.59 159.62 320,483 -2.68(-1.65%)
Oct 24, 2023 166.10 166.15 161.56 162.30 314,638 -2.59(-1.57%)
Oct 23, 2023 166.65 167.09 164.25 164.89 290,126 -2.07(-1.24%)
Oct 20, 2023 164.73 168.37 163.43 166.96 447,588 +1.90(+1.15%)
Oct 19, 2023 168.42 169.20 164.57 165.06 404,725 -4.09(-2.42%)
Oct 18, 2023 176.44 176.63 169.13 169.15 613,171 -11.12(-6.17%)
Oct 17, 2023 178.15 180.98 177.96 180.27 279,967 +0.88(+0.49%)
Oct 16, 2023 180.47 182.96 179.18 179.39 272,916 +0.94(+0.53%)
Oct 13, 2023 179.63 180.05 177.08 178.45 553,316 -1.04(-0.58%)
Oct 12, 2023 182.73 184.19 178.01 179.49 370,186 -2.32(-1.27%)
Oct 11, 2023 179.50 181.86 178.65 181.81 359,199 +3.16(+1.77%)
Oct 10, 2023 181.15 182.88 178.52 178.65 452,808 -1.97(-1.09%)
Oct 09, 2023 180.69 181.42 177.37 180.62 298,017 -0.91(-0.50%)
Oct 06, 2023 177.60 182.58 177.60 181.53 345,317 +2.66(+1.49%)
Oct 05, 2023 179.14 181.62 177.33 178.87 581,763 +0.00(+0.00%)
Oct 04, 2023 177.67 180.42 171.13 178.87 1,335,683 +11.61(+6.94%)
Oct 03, 2023 166.66 169.45 165.73 167.26 763,895 +0.21(+0.13%)
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.