AYI Historical Prices | Acuity Brands Inc (Holding Comp Stock

Dow

0.41% Nasdaq

1.23%

Acuity Brands, Inc. (AYI)

-NYSE

98.91 Oct 1, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	92.94	99.29	92.94	98.91	889,800	98.91
Sep 30, 2013	90.13	92.71	89.72	92.02	430,800	92.02
Sep 27, 2013	91.41	92.54	90.73	91.15	286,900	91.15
Sep 26, 2013	91.25	92.42	90.68	92.15	220,700	92.15
Sep 25, 2013	91.33	92.00	90.57	91.01	368,200	91.01
Sep 24, 2013	92.03	92.34	90.85	91.11	250,000	91.11
Sep 23, 2013	91.57	92.42	90.45	91.75	172,400	91.75
Sep 20, 2013	93.46	93.60	91.22	91.41	392,300	91.41
Sep 19, 2013	93.77	94.09	92.77	93.16	133,500	93.16
Sep 18, 2013	92.00	93.83	90.31	93.65	308,400	93.65
Sep 17, 2013	90.29	93.15	90.29	93.14	342,600	93.14
Sep 16, 2013	91.96	91.99	90.12	90.27	260,600	90.27
Sep 13, 2013	91.23	91.53	90.52	90.69	187,200	90.69
Sep 12, 2013	91.94	92.35	91.12	91.18	151,000	91.18
Sep 11, 2013	92.48	92.64	91.72	92.07	150,700	92.07
Sep 10, 2013	91.04	92.98	90.87	92.44	283,600	92.44
Sep 9, 2013	88.16	90.86	88.16	90.35	170,100	90.35
Sep 6, 2013	88.04	88.83	86.43	87.54	104,600	87.54
Sep 5, 2013	86.45	88.25	86.45	87.84	149,300	87.84
Sep 4, 2013	84.40	86.63	84.40	86.61	240,700	86.61
Sep 3, 2013	86.53	87.72	83.61	84.43	428,600	84.43
Aug 30, 2013	87.76	88.06	85.29	85.50	261,200	85.50
Aug 29, 2013	85.86	88.06	85.86	87.83	197,300	87.83
Aug 28, 2013	85.05	86.53	85.01	86.21	148,300	86.21
Aug 27, 2013	86.76	87.05	84.76	84.95	210,100	84.95
Aug 26, 2013	86.92	88.36	86.42	87.90	174,200	87.90
Aug 23, 2013	87.04	87.11	85.92	86.76	99,400	86.76
Aug 22, 2013	85.91	87.69	85.91	86.97	79,700	86.97
Aug 21, 2013	85.56	86.70	85.26	85.53	158,300	85.53
Aug 20, 2013	84.36	86.31	83.95	85.92	154,400	85.92
Aug 19, 2013	84.59	84.93	83.80	84.32	179,100	84.32
Aug 16, 2013	84.93	86.09	84.33	84.54	214,400	84.54
Aug 15, 2013	85.19	86.22	84.79	85.35	153,300	85.35
Aug 14, 2013	88.32	88.32	86.14	86.62	139,600	86.62
Aug 13, 2013	87.87	88.79	87.15	88.19	108,700	88.19
Aug 12, 2013	86.04	87.98	85.46	87.88	136,700	87.88
Aug 9, 2013	86.64	87.34	85.70	86.78	169,500	86.78
Aug 8, 2013	85.60	86.90	85.21	86.60	127,000	86.60
Aug 7, 2013	85.63	85.63	84.34	85.17	218,400	85.17
Aug 6, 2013	86.82	86.82	85.28	85.73	165,600	85.73
Aug 5, 2013	88.10	88.33	86.76	87.31	147,500	87.31
Aug 2, 2013	87.96	88.48	87.19	88.29	170,800	88.29
Aug 1, 2013	87.50	89.57	87.25	88.20	382,700	88.20
Jul 31, 2013	86.63	86.95	85.65	86.50	281,700	86.50
Jul 30, 2013	85.98	87.65	85.98	86.23	195,200	86.23
Jul 29, 2013	86.78	87.33	86.30	86.47	190,300	86.47
Jul 26, 2013	86.61	87.14	86.14	86.96	238,100	86.96
Jul 25, 2013	87.25	87.25	85.64	87.06	244,400	87.06
Jul 24, 2013	88.65	88.65	86.86	87.33	240,300	87.33
Jul 23, 2013	87.87	88.47	87.17	88.34	234,600	88.34
Jul 22, 2013	87.64	88.51	87.25	87.55	184,200	87.55
Jul 19, 2013	88.16	88.16	87.09	87.39	330,400	87.39
Jul 18, 2013	85.00	88.42	85.00	88.33	478,000	88.33
Jul 17, 2013	85.24	85.61	84.52	84.98	507,000	84.98
Jul 16, 2013	86.12	86.12	84.26	84.98	313,500	84.98
Jul 16, 2013	0.13 Dividend
Jul 15, 2013	85.59	86.13	85.20	85.93	214,800	85.80
Jul 12, 2013	85.79	85.79	84.92	85.35	228,500	85.22
Jul 11, 2013	85.79	86.09	84.82	85.99	379,500	85.86
Jul 10, 2013	85.26	85.81	84.15	84.75	427,700	84.62
Jul 9, 2013	84.09	86.14	82.76	85.50	762,200	85.37
Jul 8, 2013	84.44	84.80	83.92	84.41	420,600	84.28
Jul 5, 2013	82.88	84.38	82.26	84.26	461,300	84.13
Jul 3, 2013	81.59	82.12	80.23	81.85	482,500	81.73
Jul 2, 2013	78.54	83.30	76.54	81.39	1,288,300	81.27
Jul 1, 2013	75.98	77.29	75.62	75.93	465,900	75.82
Jun 28, 2013	75.93	76.48	75.04	75.52	365,000	75.41
* 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.

Search for share prices

More On AYI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Acuity Brands, Inc. (AYI)