AYI - Acuity Brands, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 2018125.07127.80124.00124.47124.47224,757
Nov 12, 2018127.18127.18123.00124.82124.82437,700
Nov 09, 2018126.41127.82124.08126.94126.94526,200
Nov 08, 2018128.53130.81127.07127.35127.35569,300
Nov 07, 2018134.62134.68127.91129.37129.37647,900
Nov 06, 2018129.89134.27129.89132.66132.66369,100
Nov 05, 2018130.31132.17129.27130.43130.43378,300
Nov 02, 2018132.75133.69129.89131.01131.01502,000
Nov 01, 2018126.83132.20126.50131.51131.51593,200
Oct 31, 2018125.55127.97124.19125.64125.64637,100
Oct 30, 2018119.72124.83118.72124.44124.44423,800
Oct 29, 2018120.03123.47118.21119.25119.25626,700
Oct 26, 2018117.30120.05116.43118.48118.48412,400
Oct 25, 2018117.56120.53116.49119.29119.29323,600
Oct 24, 2018120.48121.17116.15116.36116.36383,200
Oct 23, 2018120.62121.53117.47121.01121.01525,200
Oct 22, 2018124.63124.85121.51122.44122.44443,700
Oct 19, 2018125.48125.80122.99123.94123.94494,700
Oct 18, 2018125.94127.46124.65125.69125.69473,700
Oct 17, 2018126.03127.94125.18126.66126.66399,700
Oct 17, 20180.13 Dividend
Oct 16, 2018123.43126.99122.20126.74126.61415,500
Oct 15, 2018122.70124.73121.70123.00122.87403,500
Oct 12, 2018120.64123.12119.19122.77122.64954,200
Oct 11, 2018121.00122.53119.22119.44119.32968,100
Oct 10, 2018125.27125.74121.13121.26121.14905,500
Oct 09, 2018128.02128.84125.69126.05125.92604,400
Oct 08, 2018130.00130.43128.07129.05128.92654,200
Oct 05, 2018134.61135.25128.95130.99130.861,291,900
Oct 04, 2018133.85139.85133.85135.46135.321,869,800
Oct 03, 2018147.10148.48132.00135.01134.875,016,300
Oct 02, 2018154.64157.73153.88155.48155.32812,500
Oct 01, 2018158.64160.04154.27155.18155.02700,000
Sep 28, 2018158.27160.40156.11157.20157.04687,500
Sep 27, 2018159.54160.07157.16158.54158.38470,900
Sep 26, 2018162.25162.59159.11159.41159.25364,100
Sep 25, 2018163.67163.67160.93161.63161.46378,200
Sep 24, 2018163.85164.00160.10162.82162.65465,900
Sep 21, 2018163.35173.01163.35165.06164.891,707,600
Sep 20, 2018158.94161.60157.58161.13160.96663,900
Sep 19, 2018160.09161.00157.04157.63157.47443,100
Sep 18, 2018158.15160.00156.56159.89159.73403,000
Sep 17, 2018159.30160.46156.84158.22158.06464,900
Sep 14, 2018157.83162.00157.56159.10158.94841,600
Sep 13, 2018155.30159.92155.30158.12157.96639,600
Sep 12, 2018152.90158.36148.82155.11154.951,566,200
Sep 11, 2018155.12159.18154.58158.21158.05503,900
Sep 10, 2018157.28158.47152.62154.95154.79528,100
Sep 07, 2018155.69161.34155.35156.41156.25761,600
Sep 06, 2018152.41153.05150.00150.46150.31313,200
Sep 05, 2018150.10152.42149.92151.93151.77382,500
Sep 04, 2018152.47152.68149.86150.72150.57337,100
Aug 31, 2018150.52153.50150.28152.84152.68313,400
Aug 30, 2018152.78152.84150.00151.50151.34467,100
Aug 29, 2018152.40153.03150.53153.00152.84443,900
Aug 28, 2018153.50155.25151.51151.89151.73701,600
Aug 27, 2018150.25154.42149.50153.50153.34587,500
Aug 24, 2018147.98149.41146.87149.03148.88295,900
Aug 23, 2018148.25148.25146.51147.58147.43436,700
Aug 22, 2018147.57148.61145.70148.39148.24337,900
Aug 21, 2018145.58149.12145.48148.10147.95516,400
Aug 20, 2018143.94145.60143.25145.09144.94417,300
Aug 17, 2018142.25143.91141.50143.69143.54452,000
Aug 16, 2018140.46143.10140.23142.35142.20591,700
Aug 15, 2018137.06140.48135.94140.07139.93507,900
Aug 14, 2018136.42138.57136.10137.50137.36290,700
Aug 13, 2018136.11137.38134.84135.87135.73262,500
Aug 10, 2018134.72136.44133.56135.71135.57218,600
Aug 09, 2018134.45136.15134.41135.17135.03241,900
Aug 08, 2018136.91136.91133.18134.16134.02370,600
Aug 07, 2018138.09138.16136.40136.89136.75317,900
Aug 06, 2018136.43138.43136.41138.16138.02361,700
Aug 03, 2018134.81138.35134.81136.48136.34363,700
Aug 02, 2018134.81137.24134.08135.77135.63393,100
Aug 01, 2018138.62139.30135.61135.67135.53449,600
Jul 31, 2018136.67140.81136.05139.03138.89708,000
Jul 30, 2018134.20138.30134.20136.09135.95759,100
Jul 27, 2018133.85134.57133.06134.34134.20428,400
Jul 26, 2018132.77134.89131.82133.90133.76385,800
Jul 25, 2018130.99133.26129.92133.10132.96397,700
Jul 24, 2018131.54133.15130.37130.93130.80426,000
Jul 23, 2018130.31131.86129.10130.27130.14305,900
Jul 20, 2018133.38133.50130.10130.29130.16537,000
Jul 19, 2018133.11134.48131.81133.64133.50627,200
Jul 18, 2018129.57132.49129.57131.85131.71592,400
Jul 17, 2018131.39133.12129.99130.91130.78576,400
Jul 17, 20180.13 Dividend
Jul 16, 2018133.77134.52131.03132.33132.06704,200
Jul 13, 2018132.19135.50131.44134.46134.19809,700
Jul 12, 2018134.02134.17131.47132.36132.09672,100
Jul 11, 2018129.83134.11128.67132.66132.391,439,000
Jul 10, 2018128.48130.88127.71130.65130.39844,400
Jul 09, 2018129.33129.46127.42127.85127.59808,500
Jul 06, 2018126.24129.06125.23128.47128.211,365,300
Jul 05, 2018133.54134.00125.56126.10125.852,422,100
Jul 03, 2018129.16139.69128.64132.05131.783,174,900
Jul 02, 2018115.26117.88115.01117.12116.88905,900
Jun 29, 2018115.88118.43115.07115.87115.64903,600
Jun 28, 2018119.29119.49113.91115.39115.161,060,600
Jun 27, 2018120.25123.15119.70119.85119.61796,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...