Advertisement
U.S. markets closed

Acuity Brands, Inc. (AYI)

NYSE - NYSE Delayed Price. Currency in USD
268.73+1.14 (+0.43%)
At close: 04:00PM EDT
267.58 -1.14 (-0.42%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024267.30269.72267.20268.73268.73315,300
Mar 27, 2024270.31270.95266.84267.59267.59210,600
Mar 26, 2024266.19268.38266.19267.84267.84320,200
Mar 25, 2024267.49268.46265.25266.21266.21225,100
Mar 22, 2024268.54269.22266.70267.93267.93174,100
Mar 21, 2024267.76270.20266.62269.25269.25257,000
Mar 20, 2024264.42266.05261.68266.03266.03230,400
Mar 19, 2024261.71264.54260.00263.19263.19171,500
Mar 18, 2024258.00265.21258.00262.64262.64274,300
Mar 15, 2024255.74258.80254.48258.54258.54413,500
Mar 14, 2024259.02261.26255.27256.70256.70146,300
Mar 13, 2024258.03261.08256.68257.46257.46163,300
Mar 12, 2024255.30258.55253.35258.51258.51182,400
Mar 11, 2024252.88255.35252.73254.63254.63206,100
Mar 08, 2024256.94257.26253.12253.92253.92173,200
Mar 07, 2024263.70264.30255.12256.93256.93314,700
Mar 06, 2024258.61260.96257.25260.30260.30148,900
Mar 05, 2024255.65258.01254.32256.53256.53198,800
Mar 04, 2024253.01257.80252.89257.32257.32208,600
Mar 01, 2024249.75252.91249.30251.61251.61142,500
Feb 29, 2024251.41252.00248.89251.24251.24355,100
Feb 28, 2024250.20251.96248.88250.06250.06262,200
Feb 27, 2024245.85250.94245.27250.16250.16243,500
Feb 26, 2024243.96245.84242.76244.38244.38145,100
Feb 23, 2024242.81244.89242.76244.80244.8081,800
Feb 22, 2024239.87242.60239.51242.32242.32118,400
Feb 21, 2024239.22239.57237.61238.18238.18184,700
Feb 20, 2024238.36239.98236.52239.78239.78147,800
Feb 16, 2024240.22243.10240.13240.17240.17105,500
Feb 15, 2024243.03243.03237.82241.99241.99157,200
Feb 14, 2024237.39242.71236.99242.60242.60193,500
Feb 13, 2024237.15238.40233.50235.16235.16189,100
Feb 12, 2024240.32241.87239.00241.49241.49139,900
Feb 09, 2024240.98242.27239.11240.30240.30283,200
Feb 08, 2024236.31241.89236.31241.78241.78230,900
Feb 07, 2024234.79237.99233.20236.31236.31211,800
Feb 06, 2024236.32237.18233.49234.58234.58227,400
Feb 05, 2024237.91239.25234.67236.90236.90167,800
Feb 02, 2024237.93240.67237.38239.25239.25160,400
Feb 02, 20240.15 Dividend
Feb 01, 2024240.02240.55236.06240.14239.99207,000
Jan 31, 2024242.10243.40237.52238.16238.01239,100
Jan 30, 2024240.03244.16239.19242.98242.83160,000
Jan 29, 2024238.28242.20238.28241.00240.85308,700
Jan 26, 2024240.95242.10238.10239.10238.95360,000
Jan 25, 2024231.43237.11231.32236.79236.64297,400
Jan 24, 2024232.95233.86228.60228.96228.82245,100
Jan 23, 2024232.19233.20229.25231.06230.92350,400
Jan 22, 2024232.00233.27229.54232.27232.12241,700
Jan 19, 2024226.05231.16225.02230.51230.37248,700
Jan 18, 2024225.36226.56223.49226.39226.25137,700
Jan 17, 2024223.07224.98222.24224.20224.06163,800
Jan 16, 2024223.20224.52221.95224.24224.10221,600
Jan 12, 2024225.64225.67221.93224.57224.43197,700
Jan 11, 2024229.95229.95223.32224.70224.56427,100
Jan 10, 2024228.97230.34225.50229.90229.76529,600
Jan 09, 2024216.12228.26214.32228.00227.861,240,400
Jan 08, 2024205.53207.74204.34204.52204.39565,100
Jan 05, 2024202.23206.20202.23205.38205.25438,100
Jan 04, 2024201.88205.58201.88203.53203.40410,800
Jan 03, 2024201.96204.21200.27201.21201.08795,800
Jan 02, 2024203.07204.39201.90202.88202.75184,500
Dec 29, 2023204.53207.04203.63204.83204.70191,800
Dec 28, 2023204.71205.85203.72205.11204.9894,800
Dec 27, 2023204.99206.79204.82205.75205.62163,100
Dec 26, 2023202.10204.12202.10203.86203.73116,500
Dec 22, 2023202.00204.00201.01202.33202.20147,100
Dec 21, 2023204.20204.99199.47201.44201.31243,300
Dec 20, 2023202.13207.96201.12202.71202.58318,100
Dec 19, 2023203.74205.21201.94202.61202.48296,000
Dec 18, 2023203.26203.43200.87202.31202.18219,400
Dec 15, 2023204.00207.00201.91203.24203.11621,100
Dec 14, 2023197.30206.95196.38204.36204.23498,400
Dec 13, 2023189.82194.84188.63194.69194.57366,300
Dec 12, 2023190.11191.90189.27190.05189.93228,200
Dec 11, 2023188.79190.51187.64190.00189.88129,900
Dec 08, 2023187.55189.65187.47188.03187.91153,500
Dec 07, 2023185.72187.61183.95187.21187.09189,300
Dec 06, 2023183.76187.19183.76185.59185.47265,000
Dec 05, 2023182.81184.23181.18181.92181.81189,600
Dec 04, 2023181.31185.69181.31184.28184.16245,400
Dec 01, 2023178.55184.22178.42182.86182.75266,800
Nov 30, 2023178.20179.57176.93179.26179.15197,600
Nov 29, 2023179.24180.63177.38177.45177.34194,500
Nov 28, 2023180.87180.92177.03177.35177.24238,300
Nov 27, 2023179.87183.20179.69182.47182.36227,900
Nov 24, 2023179.81181.72179.81180.47180.3670,900
Nov 22, 2023181.50182.50179.16180.32180.21139,800
Nov 21, 2023179.83181.10178.75181.01180.90188,800
Nov 20, 2023181.51182.81179.88180.96180.85162,700
Nov 17, 2023182.59182.73180.64181.61181.50174,500
Nov 16, 2023182.00183.24180.60181.71181.60173,600
Nov 15, 2023182.90185.37181.14181.75181.64370,800
Nov 14, 2023178.99183.57178.08182.80182.69371,000
Nov 13, 2023174.96177.86174.67175.84175.73399,800
Nov 10, 2023170.53175.67169.19175.54175.43381,800
Nov 09, 2023170.85171.79168.32169.28169.17246,000
Nov 08, 2023169.63171.36169.25169.65169.54207,800
Nov 07, 2023167.51169.88167.28169.31169.20159,400
Nov 06, 2023169.80170.58167.88168.96168.85195,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...