Advertisement
Advertisement
U.S. markets open in 4 hours 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Acuity Brands, Inc. (AYI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
195.69-4.39 (-2.19%)
At close: 04:00PM EST
195.69 -0.15 (-0.08%)
After hours: 04:06PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2022198.34201.56195.34195.69195.69324,800
Jan 20, 2022205.01207.90200.05200.08200.08347,200
Jan 19, 2022206.34207.51201.74204.30204.30301,700
Jan 18, 2022204.33209.67203.11207.29207.29279,200
Jan 14, 2022204.94207.12203.40206.56206.56208,700
Jan 13, 2022207.68209.98206.36206.93206.93158,500
Jan 12, 2022210.91212.62206.20207.90207.90210,900
Jan 11, 2022204.22208.76201.77208.75208.75414,500
Jan 10, 2022217.78218.67201.23204.65204.65612,400
Jan 07, 2022212.97219.99212.16214.63214.63638,200
Jan 06, 2022213.60214.81210.69210.69210.69250,500
Jan 05, 2022215.79217.13212.82213.06213.06377,800
Jan 04, 2022215.70220.97214.46216.70216.70338,700
Jan 03, 2022215.82218.30209.35213.09213.09309,300
Dec 31, 2021211.44214.00210.19211.72211.72165,400
Dec 30, 2021219.56219.56211.31211.44211.44160,900
Dec 29, 2021215.48219.49214.81218.40218.40193,400
Dec 28, 2021213.80216.92213.55214.94214.94239,000
Dec 27, 2021208.72215.02208.72214.89214.89198,700
Dec 23, 2021207.74210.50205.71208.99208.99156,800
Dec 22, 2021208.87210.65204.81206.15206.15223,000
Dec 21, 2021201.51209.95201.51209.91209.91292,000
Dec 20, 2021201.79202.33194.04198.24198.24298,100
Dec 17, 2021196.88205.64196.63203.52203.521,257,700
Dec 16, 2021202.09202.33196.60198.00198.00267,500
Dec 15, 2021199.25201.61198.58200.22200.22352,300
Dec 14, 2021198.40200.42197.10199.44199.44329,800
Dec 13, 2021200.21201.26197.43199.34199.34296,200
Dec 10, 2021200.10200.68197.63200.41200.41253,000
Dec 09, 2021201.32201.40198.38199.22199.22217,900
Dec 08, 2021201.31203.28199.89201.95201.95620,100
Dec 07, 2021200.67202.96199.60200.81200.81395,600
Dec 06, 2021198.02200.15195.11198.30198.30316,100
Dec 03, 2021200.54201.48193.87196.22196.22280,300
Dec 02, 2021198.19200.66196.42199.36199.36310,100
Dec 01, 2021205.21205.84197.03197.05197.05340,700
Nov 30, 2021207.12208.20199.76201.35201.35285,300
Nov 29, 2021212.51213.09207.49207.65207.65218,400
Nov 26, 2021210.08212.06208.71210.06210.06157,500
Nov 24, 2021214.60215.85212.31214.93214.93264,800
Nov 23, 2021213.97217.83213.97215.48215.48264,600
Nov 22, 2021217.65218.99214.42214.92214.92326,000
Nov 19, 2021216.70218.08214.79215.91215.91311,300
Nov 18, 2021220.70221.22215.90217.50217.50298,500
Nov 17, 2021219.27220.26217.76218.73218.73319,300
Nov 16, 2021219.95220.31218.28219.00219.00326,600
Nov 15, 2021223.93223.93219.82220.56220.56333,100
Nov 12, 2021221.61223.46220.46221.42221.42173,600
Nov 11, 2021223.18223.71221.01221.85221.85161,200
Nov 10, 2021222.80223.62220.45222.27222.27157,600
Nov 09, 2021218.85224.59218.73224.23224.23318,500
Nov 08, 2021218.22219.17215.88218.11218.11239,900
Nov 05, 2021211.52215.82210.93215.71215.71167,100
Nov 04, 2021212.51213.58209.26209.84209.84207,300
Nov 03, 2021207.69212.88206.77212.17212.17235,000
Nov 02, 2021207.66210.92206.97208.94208.94249,900
Nov 01, 2021206.22209.10205.61207.57207.57322,600
Oct 29, 2021207.72208.64203.01205.43205.43302,400
Oct 28, 2021204.28208.29203.92208.04208.04239,100
Oct 27, 2021205.99206.50203.03203.33203.33255,600
Oct 26, 2021207.08208.75204.38205.85205.85271,500
Oct 25, 2021204.59208.36204.01207.02207.02401,900
Oct 22, 2021205.52207.39203.55204.65204.65209,700
Oct 21, 2021204.88209.96203.34205.02205.02266,800
Oct 20, 2021207.34208.76204.93205.40205.40437,500
Oct 19, 2021211.20211.20207.57208.66208.66161,100
Oct 18, 2021206.38212.52206.38210.67210.67275,200
Oct 15, 2021210.50212.17207.44207.73207.73247,600
Oct 14, 2021208.00210.60206.41208.76208.76393,900
Oct 14, 20210.13 Dividend
Oct 13, 2021207.47207.47201.80206.25206.12541,800
Oct 12, 2021209.77210.32205.35207.11206.98395,400
Oct 11, 2021203.34209.42202.00205.82205.69596,200
Oct 08, 2021200.53203.14198.17202.83202.70563,500
Oct 07, 2021201.39201.90197.47199.24199.11617,900
Oct 06, 2021193.71204.00192.84195.55195.431,337,900
Oct 05, 2021174.66177.68173.47176.33176.22415,000
Oct 04, 2021173.51176.09172.38173.97173.86368,800
Oct 01, 2021173.97175.27170.12173.79173.68450,100
Sep 30, 2021177.73178.98173.28173.37173.26277,500
Sep 29, 2021175.54177.90170.77176.21176.10409,800
Sep 28, 2021179.41180.13174.91175.68175.57247,300
Sep 27, 2021180.77185.00179.26179.67179.56310,200
Sep 24, 2021178.74182.03178.00180.54180.43233,600
Sep 23, 2021175.55180.45175.09179.20179.09313,700
Sep 22, 2021170.44175.53170.44173.54173.43323,500
Sep 21, 2021171.15171.27167.79170.00169.89360,700
Sep 20, 2021165.69170.28163.80169.81169.70371,100
Sep 17, 2021171.40171.40166.62169.74169.631,062,100
Sep 16, 2021171.58174.11170.29172.55172.44195,900
Sep 15, 2021169.14171.39168.98171.00170.89251,900
Sep 14, 2021173.69174.29168.75169.15169.04233,400
Sep 13, 2021173.72173.72169.39172.71172.60227,900
Sep 10, 2021174.48176.01172.70172.90172.79235,300
Sep 09, 2021172.00177.76171.89172.89172.78205,800
Sep 08, 2021172.79174.46171.32172.50172.39318,800
Sep 07, 2021176.03177.92173.50173.75173.64224,500
Sep 03, 2021179.44179.44176.98177.22177.11213,700
Sep 02, 2021182.50182.50178.51179.83179.72280,500
Sep 01, 2021185.06185.06180.03180.98180.87370,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement