AYI - Acuity Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019132.88133.40130.86131.16131.16375,768
Jul 16, 2019133.01134.92132.78132.93132.93419,800
Jul 16, 20190.13 Dividend
Jul 15, 2019131.23133.51130.00133.29133.16536,400
Jul 12, 2019128.71131.51128.53130.64130.51434,000
Jul 11, 2019128.15128.89126.45128.01127.89519,400
Jul 10, 2019130.71131.28127.41127.95127.83523,800
Jul 09, 2019130.63131.73129.27129.98129.85432,100
Jul 08, 2019129.83132.93129.36131.47131.34556,000
Jul 05, 2019133.81134.89127.10130.69130.56839,700
Jul 03, 2019130.01136.74129.90135.17135.04624,200
Jul 02, 2019127.92133.52120.76129.95129.823,462,400
Jul 01, 2019139.91142.00139.02141.02140.88589,700
Jun 28, 2019134.60138.51134.16137.91137.78563,800
Jun 27, 2019135.23135.50133.63134.25134.12362,800
Jun 26, 2019134.30135.73133.57134.54134.41302,600
Jun 25, 2019135.45135.80133.41133.63133.50264,000
Jun 24, 2019135.01137.04133.51135.40135.27515,100
Jun 21, 2019134.00135.20133.23134.17134.04318,900
Jun 20, 2019135.21135.32132.35134.20134.07349,500
Jun 19, 2019134.89134.89131.49132.53132.40282,100
Jun 18, 2019133.80136.75133.60134.50134.37352,800
Jun 17, 2019133.27134.29131.37131.81131.68214,600
Jun 14, 2019134.88135.25131.68133.50133.37169,200
Jun 13, 2019134.44135.96132.57135.51135.38198,600
Jun 12, 2019133.10134.06132.03133.63133.50332,900
Jun 11, 2019135.14136.85132.70133.57133.44272,200
Jun 10, 2019131.32135.14131.32134.03133.90204,600
Jun 07, 2019131.99132.47130.44130.68130.55282,500
Jun 06, 2019133.37133.93130.96131.18131.05321,400
Jun 05, 2019131.90133.97129.33133.30133.17413,500
Jun 04, 2019127.26132.10126.62131.88131.75445,400
Jun 03, 2019123.66128.30123.66125.95125.83465,000
May 31, 2019124.97125.09120.56123.67123.55822,500
May 30, 2019132.37133.97130.86133.08132.95193,100
May 29, 2019134.45134.45130.93131.81131.68213,500
May 28, 2019135.26137.20134.44135.16135.03287,900
May 24, 2019137.64137.64135.37135.51135.38245,800
May 23, 2019136.69137.28134.80136.29136.16236,000
May 22, 2019136.11139.03136.11138.89138.75291,000
May 21, 2019135.85138.47135.73137.16137.03236,700
May 20, 2019133.73135.19132.71134.79134.66305,200
May 17, 2019136.53137.37134.97135.06134.93205,900
May 16, 2019137.69139.30136.65138.00137.87353,600
May 15, 2019136.04137.59134.30136.74136.61346,600
May 14, 2019138.66139.57137.14137.40137.27250,700
May 13, 2019140.75141.14137.50138.00137.87198,800
May 10, 2019142.92144.17140.61143.55143.41150,600
May 09, 2019143.75143.92141.07143.20143.06302,500
May 08, 2019143.56146.30143.36144.64144.50236,700
May 07, 2019143.86144.86142.56143.80143.66268,600
May 06, 2019141.86145.76140.88145.50145.36464,200
May 03, 2019144.06145.92143.95145.11144.97395,300
May 02, 2019144.38145.80143.11144.53144.39307,100
May 01, 2019146.47147.44143.54144.33144.19244,300
Apr 30, 2019146.19146.94145.57146.33146.19300,200
Apr 29, 2019146.34146.60145.37145.92145.78136,400
Apr 26, 2019145.24146.45145.10145.80145.66208,900
Apr 25, 2019144.88146.17143.93145.41145.27224,300
Apr 24, 2019146.45147.29145.52146.15146.01277,500
Apr 23, 2019144.73147.05143.40146.32146.18385,600
Apr 22, 2019141.55144.22141.09143.98143.84289,500
Apr 18, 2019142.42142.98141.24142.44142.30326,500
Apr 17, 2019142.11143.07140.02141.23141.09376,500
Apr 16, 2019144.50144.88141.15141.76141.62452,400
Apr 16, 20190.13 Dividend
Apr 15, 2019143.47144.48142.01144.37144.10322,600
Apr 12, 2019141.64143.05141.11143.00142.73228,100
Apr 11, 2019140.00140.99139.09140.88140.62239,600
Apr 10, 2019139.78140.19138.35139.86139.60245,400
Apr 09, 2019138.99140.43138.16139.48139.22429,700
Apr 08, 2019138.66140.82137.84139.78139.52364,300
Apr 05, 2019137.22139.91136.60138.99138.73529,900
Apr 04, 2019135.46136.94132.32136.85136.59897,900
Apr 03, 2019128.34137.72128.12134.79134.542,113,300
Apr 02, 2019123.79124.21121.69123.89123.66670,700
Apr 01, 2019121.47123.85121.00123.66123.43413,300
Mar 29, 2019120.73121.41119.19120.01119.78380,000
Mar 28, 2019119.79120.70116.14119.48119.26544,800
Mar 27, 2019118.42120.17118.42119.21118.99429,300
Mar 26, 2019119.08120.80117.86118.81118.59401,500
Mar 25, 2019118.68119.83117.89118.48118.26380,500
Mar 22, 2019122.63123.84118.77118.95118.73280,300
Mar 21, 2019123.00125.61121.55123.17122.94542,900
Mar 20, 2019127.18127.18121.33123.02122.79573,700
Mar 19, 2019131.11131.49127.84128.52128.28407,200
Mar 18, 2019130.60131.81129.67130.74130.49352,000
Mar 15, 2019131.67132.54130.48130.75130.50427,300
Mar 14, 2019131.86132.27130.90131.39131.14176,100
Mar 13, 2019131.63133.60131.04132.33132.08304,000
Mar 12, 2019130.76131.63129.88130.97130.72190,200
Mar 11, 2019129.01130.64128.17130.45130.21396,300
Mar 08, 2019130.70131.16128.62128.91128.67312,900
Mar 07, 2019131.39132.75129.26132.36132.11350,200
Mar 06, 2019133.38133.60131.19131.58131.33345,300
Mar 05, 2019132.34132.35129.82129.90129.66314,700
Mar 04, 2019132.59133.96131.43132.50132.25419,300
Mar 01, 2019131.54132.73130.64132.28132.03289,400
Feb 28, 2019130.72132.47129.79130.12129.88380,900
Feb 27, 2019131.65131.80130.20131.13130.88356,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...