AYI Historical Prices | Acuity Brands Inc (Holding Comp Stock

Dow

0.49% Nasdaq

0.32%

Acuity Brands, Inc. (AYI)

-NYSE

77.33 0.04(0.05%) 3:10PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	77.34	77.86	77.07	77.29	227,700	77.29
May 17, 2013	77.03	77.96	77.03	77.53	296,700	77.53
May 16, 2013	76.87	77.81	76.56	76.82	250,800	76.82
May 15, 2013	76.44	77.94	76.44	77.01	340,900	77.01
May 14, 2013	74.35	77.04	73.96	76.85	583,700	76.85
May 13, 2013	74.94	74.94	73.60	73.75	278,500	73.75
May 10, 2013	75.44	75.68	74.99	75.20	184,400	75.20
May 9, 2013	74.86	76.05	74.64	75.37	241,500	75.37
May 8, 2013	74.20	74.77	74.09	74.76	241,700	74.76
May 7, 2013	73.77	74.18	73.16	74.18	171,300	74.18
May 6, 2013	73.51	74.35	73.39	73.48	219,000	73.48
May 3, 2013	71.60	74.08	71.28	73.51	481,400	73.51
May 2, 2013	70.80	71.23	70.43	70.95	438,200	70.95
May 1, 2013	72.51	72.86	70.51	70.58	407,700	70.58
Apr 30, 2013	72.47	73.03	72.21	72.96	411,000	72.96
Apr 29, 2013	72.99	73.00	71.83	72.37	309,900	72.37
Apr 26, 2013	72.90	73.37	72.54	72.73	310,700	72.73
Apr 25, 2013	72.64	73.85	72.45	73.22	280,100	73.22
Apr 24, 2013	71.88	72.96	71.87	72.42	370,900	72.42
Apr 23, 2013	71.51	71.99	71.01	71.66	317,200	71.66
Apr 22, 2013	71.27	71.50	69.94	71.03	382,300	71.03
Apr 19, 2013	71.03	71.32	69.97	71.29	427,300	71.29
Apr 18, 2013	71.14	72.11	70.42	70.94	672,400	70.94
Apr 17, 2013	70.24	70.49	69.01	70.10	507,300	70.10
Apr 16, 2013	70.13	71.14	69.80	71.00	378,300	71.00
Apr 15, 2013	72.22	72.70	68.96	69.25	484,000	69.25
Apr 15, 2013	0.13 Dividend
Apr 12, 2013	72.89	72.89	71.56	72.74	282,300	72.61
Apr 11, 2013	73.95	74.00	72.93	73.12	372,500	72.99
Apr 10, 2013	73.82	74.35	73.09	73.95	454,600	73.82
Apr 9, 2013	73.25	73.96	72.47	73.42	410,300	73.29
Apr 8, 2013	72.34	73.25	71.53	73.20	385,400	73.07
Apr 5, 2013	71.47	72.49	70.68	72.28	264,500	72.15
Apr 4, 2013	71.12	73.56	70.81	72.77	765,900	72.64
Apr 3, 2013	73.58	74.89	71.52	71.84	1,184,300	71.71
Apr 2, 2013	69.42	69.42	67.84	68.25	758,100	68.13
Apr 1, 2013	69.40	69.66	68.55	68.92	571,600	68.80
Mar 28, 2013	69.64	69.64	68.20	69.35	486,800	69.23
Mar 27, 2013	68.81	70.00	68.10	69.47	455,000	69.35
Mar 26, 2013	70.45	70.73	69.40	69.67	236,700	69.55
Mar 25, 2013	71.43	71.79	69.92	70.15	165,400	70.02
Mar 22, 2013	71.30	71.59	71.03	71.27	131,900	71.14
Mar 21, 2013	71.46	71.82	70.45	70.81	102,500	70.68
Mar 20, 2013	71.35	72.05	71.23	71.92	171,300	71.79
Mar 19, 2013	71.37	71.91	70.10	70.86	215,900	70.73
Mar 18, 2013	70.25	71.80	69.95	71.23	296,800	71.10
Mar 15, 2013	72.43	72.49	70.66	71.17	682,500	71.04
Mar 14, 2013	71.71	72.65	71.32	72.52	422,400	72.39
Mar 13, 2013	71.52	72.26	71.42	71.71	392,600	71.58
Mar 12, 2013	71.92	72.72	71.30	71.42	544,600	71.29
Mar 11, 2013	71.65	72.52	71.33	71.99	357,900	71.86
Mar 8, 2013	72.08	72.50	71.23	71.89	429,600	71.76
Mar 7, 2013	70.89	72.00	70.48	71.49	471,300	71.36
Mar 6, 2013	70.54	71.31	70.28	70.70	316,300	70.57
Mar 5, 2013	68.32	70.69	68.32	70.48	935,700	70.35
Mar 4, 2013	67.81	67.81	65.99	67.25	413,300	67.13
Mar 1, 2013	67.51	68.27	66.33	67.85	771,900	67.73
Feb 28, 2013	70.34	71.18	67.73	68.13	1,157,000	68.01
Feb 27, 2013	70.74	72.72	70.50	72.00	353,100	71.87
Feb 26, 2013	70.11	71.07	69.28	70.79	334,300	70.66
Feb 25, 2013	72.33	72.44	69.51	69.62	537,300	69.50
Feb 22, 2013	71.86	72.63	71.13	72.13	406,700	72.00
Feb 21, 2013	72.60	72.69	70.45	71.50	571,400	71.37
Feb 20, 2013	72.92	73.48	72.60	72.79	711,500	72.66
Feb 19, 2013	71.63	72.98	71.63	72.93	361,800	72.80
Feb 15, 2013	71.75	71.79	70.91	71.61	345,600	71.48
Feb 14, 2013	70.71	71.59	70.71	71.42	291,000	71.29
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AYI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Acuity Brands, Inc. (AYI)