U.S. Markets closed

Acuity Brands, Inc. (AYI)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
176.76+2.01 (+1.15%)
At close: 4:02PM EDT

176.76 0.00 (0.00%)
After hours: 4:27PM EDT

People also watch
AOSAMEAXEAPHATU
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 2017174.64179.05174.07176.76176.76550,908
Jun 21, 2017176.55177.04173.77174.75174.7564,000
Jun 20, 2017178.17178.28175.62176.11176.11393,400
Jun 19, 2017176.43178.36175.48178.32178.32539,100
Jun 16, 2017179.57179.76174.16176.49176.49692,400
Jun 15, 2017179.89180.41176.57178.76178.76449,100
Jun 14, 2017180.00180.84176.31180.62180.62752,100
Jun 13, 2017183.41184.09178.29179.25179.25639,100
Jun 12, 2017176.88183.06176.70183.06183.061,018,400
Jun 09, 2017174.21179.01174.09177.18177.18817,000
Jun 08, 2017173.01174.43170.93173.23173.23821,300
Jun 07, 2017171.98174.32170.94173.01173.01690,700
Jun 06, 2017168.65173.18167.56172.13172.13909,200
Jun 05, 2017166.89168.60165.92168.16168.16568,800
Jun 02, 2017167.05169.74166.76167.75167.75407,900
Jun 01, 2017163.29167.96162.22166.99166.991,155,500
May 31, 2017162.54163.58157.33162.91162.911,259,200
May 30, 2017163.92164.82161.88162.78162.78902,400
May 26, 2017165.60166.46163.87164.87164.87701,400
May 25, 2017168.33168.33165.69166.31166.31612,000
May 24, 2017169.88170.21167.09167.85167.85687,100
May 23, 2017170.23170.84168.60169.73169.73794,700
May 22, 2017170.00171.97169.45170.14170.14825,100
May 19, 2017170.10170.32167.88169.24169.24698,700
May 18, 2017169.76170.30167.89169.11169.11607,700
May 17, 2017172.70172.70168.50169.45169.45629,100
May 16, 2017175.40175.40171.69172.70172.70618,400
May 15, 2017174.68177.69173.15175.77175.771,318,200
May 12, 2017187.40187.65170.16173.43173.432,189,500
May 11, 2017193.92194.73188.39188.58188.581,285,800
May 10, 2017190.06192.70188.10192.58192.581,291,700
May 09, 2017187.77192.53186.55191.37191.37997,400
May 08, 2017185.09187.51185.09186.89186.89833,400
May 05, 2017180.34185.32179.76185.20185.20758,500
May 04, 2017177.40180.99177.40179.81179.81658,300
May 03, 2017178.12179.72177.12177.31177.31655,700
May 02, 2017176.48178.75175.50178.64178.64627,600
May 01, 2017176.44177.05175.06176.08176.08570,800
Apr 28, 2017177.21177.31175.24176.10176.10654,500
Apr 27, 2017176.10178.15174.95176.85176.85537,100
Apr 26, 2017176.92178.86175.90176.50176.50546,700
Apr 25, 2017177.63178.45175.12176.32176.32859,700
Apr 24, 2017180.00180.71176.78177.91177.91822,100
Apr 21, 2017177.57179.13176.10177.65177.65615,000
Apr 20, 2017175.47178.12174.05177.39177.39667,700
Apr 19, 2017175.32177.80173.58174.22174.22649,500
Apr 18, 2017174.73176.59173.72174.70174.70478,000
Apr 17, 2017172.72175.78172.60175.07175.07720,500
Apr 13, 2017174.60175.64172.72172.72172.72616,900
Apr 12, 2017177.82177.99173.36174.80174.801,067,600
Apr 12, 20170.13 Dividend
Apr 11, 2017174.07177.89174.00177.68177.55813,500
Apr 10, 2017173.08177.40173.08176.41176.281,213,700
Apr 07, 2017172.25174.47171.77173.12172.991,058,600
Apr 06, 2017170.50172.65169.53172.57172.44916,200
Apr 05, 2017173.14174.98170.00170.40170.282,377,500
Apr 04, 2017204.06204.06172.11173.93173.805,598,300
Apr 03, 2017204.61209.18203.05204.06203.91994,300
Mar 31, 2017205.08206.02203.78204.00203.85666,500
Mar 30, 2017208.16208.24205.63206.56206.41378,900
Mar 29, 2017201.03207.49201.03207.27207.12922,200
Mar 28, 2017198.82204.96198.03202.35202.20771,300
Mar 27, 2017199.98199.98196.78198.59198.441,106,700
Mar 24, 2017202.12202.95199.92200.00199.85605,100
Mar 23, 2017205.86205.90201.83202.34202.19516,000
Mar 22, 2017202.73205.74199.09205.10204.95916,100
Mar 21, 2017206.58207.45203.02203.25203.10839,900
Mar 20, 2017208.01208.86205.25206.23206.08364,900
Mar 17, 2017210.00210.00206.79208.34208.19447,400
Mar 16, 2017207.48209.75206.42209.43209.28501,800
Mar 15, 2017206.74207.84205.72207.35207.20648,000
Mar 14, 2017208.47209.62205.45205.75205.60571,700
Mar 13, 2017211.38211.76209.34210.20210.05611,100
Mar 10, 2017210.10212.42208.72211.59211.44510,500
Mar 09, 2017206.50208.79205.82208.23208.08937,200
Mar 08, 2017205.21208.50205.16206.87206.72381,100
Mar 07, 2017204.45205.98202.40205.41205.26765,800
Mar 06, 2017207.55207.76203.90204.91204.76825,500
Mar 03, 2017213.98214.83209.03209.57209.421,014,900
Mar 02, 2017212.56214.94211.68214.01213.85532,100
Mar 01, 2017213.30214.49211.22212.82212.66571,900
Feb 28, 2017220.00220.00210.62211.30211.15896,400
Feb 27, 2017218.77221.28217.16219.84219.68725,900
Feb 24, 2017218.46218.72215.37218.13217.97595,400
Feb 23, 2017218.78219.67217.39219.55219.39880,500
Feb 22, 2017223.26223.99217.03217.53217.37877,300
Feb 21, 2017219.52225.36219.52223.23223.071,021,200
Feb 17, 2017217.27220.30216.03220.29220.13812,400
Feb 16, 2017216.06218.70216.06218.49218.33785,500
Feb 15, 2017213.88217.87212.28216.48216.321,006,600
Feb 14, 2017214.27214.29209.34211.95211.79483,500
Feb 13, 2017212.95216.18212.95214.55214.39623,300
Feb 10, 2017211.75213.37210.27212.16212.00505,700
Feb 09, 2017209.14213.71208.08212.17212.01665,000
Feb 08, 2017206.63210.18206.55209.14208.99446,600
Feb 07, 2017207.34207.40205.47206.69206.54367,400
Feb 06, 2017205.25207.07203.97206.84206.69322,900
Feb 03, 2017207.65208.89205.64206.35206.20352,900
Feb 02, 2017204.95206.69203.59206.07205.92723,400
Feb 01, 2017206.68209.21204.92206.11205.961,045,800
*Close price adjusted for dividends and splits.
Loading more data...