AYI - Acuity Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019144.88146.17143.93145.41145.41218,771
Apr 24, 2019146.45147.29145.52146.15146.15277,500
Apr 23, 2019144.73147.05143.40146.32146.32385,600
Apr 22, 2019141.55144.22141.09143.98143.98289,500
Apr 18, 2019142.42142.98141.24142.44142.44326,500
Apr 17, 2019142.11143.07140.02141.23141.23376,500
Apr 16, 2019144.50144.88141.15141.76141.76452,400
Apr 16, 20190.13 Dividend
Apr 15, 2019143.47144.48142.01144.37144.24322,600
Apr 12, 2019141.64143.05141.11143.00142.87228,100
Apr 11, 2019140.00140.99139.09140.88140.75239,600
Apr 10, 2019139.78140.19138.35139.86139.73245,400
Apr 09, 2019138.99140.43138.16139.48139.35429,700
Apr 08, 2019138.66140.82137.84139.78139.65364,300
Apr 05, 2019137.22139.91136.60138.99138.86529,900
Apr 04, 2019135.46136.94132.32136.85136.73897,900
Apr 03, 2019128.34137.72128.12134.79134.672,113,300
Apr 02, 2019123.79124.21121.69123.89123.78670,700
Apr 01, 2019121.47123.85121.00123.66123.55413,300
Mar 29, 2019120.73121.41119.19120.01119.90380,000
Mar 28, 2019119.79120.70116.14119.48119.37544,800
Mar 27, 2019118.42120.17118.42119.21119.10429,300
Mar 26, 2019119.08120.80117.86118.81118.70401,500
Mar 25, 2019118.68119.83117.89118.48118.37380,500
Mar 22, 2019122.63123.84118.77118.95118.84280,300
Mar 21, 2019123.00125.61121.55123.17123.06542,900
Mar 20, 2019127.18127.18121.33123.02122.91573,700
Mar 19, 2019131.11131.49127.84128.52128.40407,200
Mar 18, 2019130.60131.81129.67130.74130.62352,000
Mar 15, 2019131.67132.54130.48130.75130.63427,300
Mar 14, 2019131.86132.27130.90131.39131.27176,100
Mar 13, 2019131.63133.60131.04132.33132.21304,000
Mar 12, 2019130.76131.63129.88130.97130.85190,200
Mar 11, 2019129.01130.64128.17130.45130.33396,300
Mar 08, 2019130.70131.16128.62128.91128.79312,900
Mar 07, 2019131.39132.75129.26132.36132.24350,200
Mar 06, 2019133.38133.60131.19131.58131.46345,300
Mar 05, 2019132.34132.35129.82129.90129.78314,700
Mar 04, 2019132.59133.96131.43132.50132.38419,300
Mar 01, 2019131.54132.73130.64132.28132.16289,400
Feb 28, 2019130.72132.47129.79130.12130.00380,900
Feb 27, 2019131.65131.80130.20131.13131.01356,100
Feb 26, 2019130.50132.21130.06131.95131.83352,200
Feb 25, 2019131.48133.28131.28131.63131.51355,700
Feb 22, 2019128.82130.78128.28130.63130.51391,300
Feb 21, 2019128.22129.22127.60128.19128.07267,500
Feb 20, 2019130.12130.22127.92128.57128.45648,700
Feb 19, 2019130.29131.18129.05129.76129.64275,000
Feb 15, 2019130.94132.36129.93131.09130.97469,700
Feb 14, 2019131.52132.05129.54129.89129.77487,100
Feb 13, 2019134.29134.91131.15132.05131.93550,100
Feb 12, 2019128.12134.12127.85133.79133.67568,400
Feb 11, 2019126.02128.28125.02126.94126.83359,100
Feb 08, 2019123.60125.70123.60125.56125.45432,900
Feb 07, 2019125.96126.90123.28124.54124.43419,500
Feb 06, 2019124.66127.86124.66126.81126.70544,000
Feb 05, 2019122.27125.21122.08125.03124.92413,800
Feb 04, 2019121.63123.31121.20122.07121.96267,100
Feb 01, 2019121.15122.96120.83121.95121.84344,200
Jan 31, 2019118.52121.97117.86120.91120.80340,600
Jan 30, 2019119.74119.91117.84118.49118.38333,900
Jan 29, 2019119.39119.41117.45118.77118.66233,600
Jan 28, 2019117.47119.13116.29118.67118.56231,200
Jan 25, 2019118.61120.91118.30118.79118.68227,800
Jan 24, 2019115.21118.35115.21117.35117.24246,700
Jan 23, 2019116.47117.48114.95115.55115.45276,400
Jan 22, 2019119.55119.71115.10116.14116.04356,700
Jan 18, 2019119.71121.22118.61120.57120.46374,100
Jan 17, 2019116.59118.98116.21118.33118.22491,200
Jan 17, 20190.13 Dividend
Jan 16, 2019119.10120.60117.15117.34117.10527,100
Jan 15, 2019121.23121.75118.81119.10118.86359,200
Jan 14, 2019121.43121.95119.31121.52121.28461,700
Jan 11, 2019121.22122.74119.67121.73121.49349,000
Jan 10, 2019116.40123.94115.21122.05121.81955,800
Jan 09, 2019125.60127.72115.25117.14116.901,134,900
Jan 08, 2019119.63122.11117.35120.54120.30402,900
Jan 07, 2019117.79119.97116.46118.41118.17401,600
Jan 04, 2019112.92117.32112.73116.67116.44261,000
Jan 03, 2019114.20114.29110.04111.45111.23306,900
Jan 02, 2019113.11116.18111.71115.23115.00465,800
Dec 31, 2018114.46114.95112.20114.95114.72246,400
Dec 28, 2018113.25115.98112.56114.09113.86528,900
Dec 27, 2018109.08113.38108.74113.31113.08286,500
Dec 26, 2018105.91110.79104.33110.74110.52313,100
Dec 24, 2018106.32106.95103.48105.80105.59190,000
Dec 21, 2018108.99109.84105.65106.44106.23842,200
Dec 20, 2018110.89113.86107.65109.15108.93504,600
Dec 19, 2018116.99118.59109.02110.89110.67631,300
Dec 18, 2018116.92118.54116.07116.95116.72599,300
Dec 17, 2018118.24119.50115.05115.77115.54639,500
Dec 14, 2018115.29119.58115.29118.35118.11410,900
Dec 13, 2018117.08118.50115.91116.75116.52458,300
Dec 12, 2018117.65119.84116.00116.57116.34469,700
Dec 11, 2018118.65120.51114.81115.71115.48493,000
Dec 10, 2018117.77119.03115.05116.34116.11516,400
Dec 07, 2018120.20123.72117.00117.90117.66395,500
Dec 06, 2018118.21120.68114.26120.44120.20888,400
Dec 04, 2018129.20129.97119.79120.00119.76492,500
Dec 03, 2018132.20133.70128.26128.91128.65376,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...