AYI: Historical Prices for ACUITY BRANDS INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	33.13	33.30	32.80	33.00	316,400	33.00
24-Nov-09	35.19	35.19	32.95	33.07	949,600	33.07
23-Nov-09	32.36	33.38	32.36	32.90	730,800	32.90
20-Nov-09	30.95	31.94	30.90	31.90	442,700	31.90
19-Nov-09	31.04	31.26	30.65	31.17	583,000	31.17
18-Nov-09	31.06	31.25	30.46	31.23	535,900	31.23
17-Nov-09	31.34	31.40	30.89	31.16	364,400	31.16
16-Nov-09	31.50	31.91	31.30	31.53	394,600	31.53
13-Nov-09	31.49	31.51	30.85	31.19	481,700	31.19
12-Nov-09	32.60	32.67	31.22	31.28	443,700	31.28
11-Nov-09	33.25	33.25	32.60	32.72	514,300	32.72
10-Nov-09	32.73	33.24	32.52	32.92	311,300	32.92
9-Nov-09	32.72	33.20	32.63	32.93	213,200	32.93
6-Nov-09	32.10	32.89	31.95	32.42	300,300	32.42
5-Nov-09	31.49	32.62	31.44	32.54	367,300	32.54
4-Nov-09	32.10	32.27	31.21	31.25	485,700	31.25
3-Nov-09	31.33	32.11	31.24	32.02	387,400	32.02
2-Nov-09	31.96	32.53	31.01	31.63	432,700	31.63
30-Oct-09	32.56	32.56	31.39	31.66	378,700	31.66
29-Oct-09	32.19	33.08	32.00	32.90	296,100	32.90
28-Oct-09	33.12	33.41	31.92	31.96	370,800	31.96
27-Oct-09	33.66	34.09	33.25	33.36	210,300	33.36
26-Oct-09	33.97	34.68	33.30	33.49	239,300	33.49
23-Oct-09	35.38	35.38	33.96	34.04	429,200	34.04
22-Oct-09	34.55	35.59	34.13	35.37	290,500	35.37
21-Oct-09	34.82	35.90	34.68	34.70	259,500	34.70
20-Oct-09	35.37	35.42	34.57	34.99	281,100	34.99
19-Oct-09	34.96	35.83	34.89	35.35	320,900	35.35
16-Oct-09	34.17	34.91	33.95	34.79	547,100	34.79
15-Oct-09	34.04	34.47	33.87	34.34	504,200	34.34
14-Oct-09	34.72	35.13	34.09	34.20	818,900	34.20
14-Oct-09	$ 0.13 Dividend
13-Oct-09	34.64	34.88	34.20	34.46	544,900	34.33
12-Oct-09	35.20	35.20	34.51	34.59	596,800	34.46
9-Oct-09	35.22	35.60	34.70	34.80	709,600	34.67
8-Oct-09	36.09	36.26	35.04	35.22	1,012,500	35.09
7-Oct-09	33.90	36.93	33.90	34.99	1,572,400	34.86
6-Oct-09	31.88	33.39	31.87	32.49	595,700	32.37
5-Oct-09	31.22	31.45	30.65	31.41	471,900	31.29
2-Oct-09	30.77	31.29	30.56	30.98	227,100	30.86
1-Oct-09	32.13	32.30	31.12	31.16	438,600	31.04
30-Sep-09	32.84	33.02	31.70	32.21	310,600	32.09
29-Sep-09	32.97	33.18	32.63	32.87	144,700	32.75
28-Sep-09	32.47	33.25	32.42	32.99	131,400	32.87
25-Sep-09	32.61	32.97	32.37	32.46	203,700	32.34
24-Sep-09	33.80	33.83	32.43	32.80	355,800	32.68
23-Sep-09	34.01	34.30	33.52	33.68	392,300	33.55
22-Sep-09	34.24	34.36	33.86	34.05	136,400	33.92
21-Sep-09	34.32	34.56	33.87	33.96	241,800	33.83
18-Sep-09	34.81	35.03	34.60	34.74	337,800	34.61
17-Sep-09	34.79	35.30	34.50	34.57	328,300	34.44
16-Sep-09	34.55	34.89	34.25	34.74	232,900	34.61
15-Sep-09	34.03	34.55	34.03	34.54	131,200	34.41
14-Sep-09	33.83	34.14	33.45	34.01	162,900	33.88
11-Sep-09	34.09	34.48	33.80	34.02	282,100	33.89
10-Sep-09	33.17	34.16	32.89	34.14	269,300	34.01
9-Sep-09	32.93	33.50	32.82	33.28	845,500	33.15
8-Sep-09	32.79	33.58	32.79	33.46	349,600	33.33
4-Sep-09	32.15	32.83	31.90	32.62	258,200	32.50
3-Sep-09	31.75	32.17	31.63	32.15	501,000	32.03
2-Sep-09	31.34	31.84	31.10	31.61	275,800	31.49
1-Sep-09	31.75	32.40	31.33	31.43	512,600	31.31
31-Aug-09	32.52	32.98	31.85	32.11	400,000	31.99
28-Aug-09	32.50	33.28	32.27	32.92	505,500	32.80
27-Aug-09	32.08	32.34	31.65	32.32	279,700	32.20
26-Aug-09	31.60	32.16	31.44	31.95	392,900	31.83
25-Aug-09	32.19	32.46	31.55	31.63	305,600	31.51
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions