Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuity Brands Inc (NY: AYI )

270.00 +0.26 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 271.75 273.76 267.02 269.74 243,595 +1.36(+0.51%)
Sep 25, 2024 271.73 273.06 267.68 268.38 254,102 -4.24(-1.56%)
Sep 24, 2024 271.96 274.12 270.52 272.62 157,881 +0.92(+0.34%)
Sep 23, 2024 272.77 275.05 269.71 271.70 182,445 -0.53(-0.19%)
Sep 20, 2024 270.24 273.34 258.36 272.23 462,558 +0.24(+0.09%)
Sep 19, 2024 273.36 273.36 268.00 271.99 269,890 +4.08(+1.52%)
Sep 18, 2024 263.23 272.44 263.23 267.91 224,569 +2.98(+1.12%)
Sep 17, 2024 264.91 267.87 262.93 264.93 175,813 +2.39(+0.91%)
Sep 16, 2024 259.91 264.14 258.56 262.54 160,412 +4.50(+1.74%)
Sep 13, 2024 257.66 261.79 252.17 258.04 209,625 +3.71(+1.46%)
Sep 12, 2024 249.43 255.88 247.84 254.33 163,165 +6.28(+2.53%)
Sep 11, 2024 251.67 251.67 245.65 248.05 187,558 -3.37(-1.34%)
Sep 10, 2024 249.75 251.86 247.81 251.42 145,930 +2.91(+1.17%)
Sep 09, 2024 244.09 250.38 244.09 248.51 236,432 +6.16(+2.54%)
Sep 06, 2024 241.65 243.81 238.68 242.35 147,939 +1.57(+0.65%)
Sep 05, 2024 246.01 247.57 240.11 240.78 149,944 -6.22(-2.52%)
Sep 04, 2024 245.65 247.81 243.61 247.00 144,643 +0.91(+0.37%)
Sep 03, 2024 251.60 252.81 244.56 246.09 225,431 -8.61(-3.38%)
Aug 30, 2024 250.68 255.79 248.34 254.70 252,563 +4.86(+1.95%)
Aug 29, 2024 252.46 255.24 248.93 249.84 139,857 -0.22(-0.09%)
Aug 28, 2024 251.68 252.98 247.91 250.06 129,301 -1.53(-0.61%)
Aug 27, 2024 252.34 253.71 249.07 251.59 273,398 -2.16(-0.85%)
Aug 26, 2024 252.38 256.64 251.69 253.75 217,507 +2.97(+1.18%)
Aug 23, 2024 245.09 251.21 242.68 250.78 125,846 +7.61(+3.13%)
Aug 22, 2024 243.44 244.23 240.34 243.17 156,634 +0.05(+0.02%)
Aug 21, 2024 239.61 244.12 239.61 243.12 123,009 +3.62(+1.51%)
Aug 20, 2024 240.23 240.73 238.03 239.50 160,350 -0.62(-0.26%)
Aug 19, 2024 237.25 240.12 236.98 240.12 164,789 +3.21(+1.35%)
Aug 16, 2024 235.39 237.22 232.85 236.91 251,816 +0.72(+0.30%)
Aug 15, 2024 236.00 237.70 233.71 236.19 115,484 +4.87(+2.11%)
Aug 14, 2024 234.31 234.70 229.71 231.32 146,901 -1.09(-0.47%)
Aug 13, 2024 227.57 232.95 226.83 232.41 230,143 +6.27(+2.77%)
Aug 12, 2024 228.67 228.67 225.25 226.14 109,052 -2.74(-1.20%)
Aug 09, 2024 227.18 229.82 225.16 228.88 110,390 +0.53(+0.23%)
Aug 08, 2024 225.95 229.25 224.47 228.35 115,543 +5.47(+2.45%)
Aug 07, 2024 228.18 228.81 221.75 222.88 158,110 -1.60(-0.71%)
Aug 06, 2024 223.38 228.20 223.38 224.48 179,544 +0.84(+0.38%)
Aug 05, 2024 219.47 227.03 217.64 223.64 238,127 -6.58(-2.86%)
Aug 02, 2024 232.11 233.90 226.36 230.22 164,473 -9.16(-3.83%)
Aug 01, 2024 250.72 252.58 238.16 239.38 227,039 -11.97(-4.76%)
Jul 31, 2024 252.63 255.50 248.19 251.35 191,391 +2.33(+0.94%)
Jul 30, 2024 250.58 253.79 248.68 249.02 197,528 +0.07(+0.03%)
Jul 29, 2024 249.07 251.25 247.97 248.95 175,570 +0.62(+0.25%)
Jul 26, 2024 248.63 253.58 247.40 248.33 297,058 +3.26(+1.33%)
Jul 25, 2024 246.74 251.41 242.56 245.07 259,797 -1.15(-0.47%)
Jul 24, 2024 255.51 257.37 245.67 246.22 322,162 -11.38(-4.42%)
Jul 23, 2024 257.16 259.93 255.42 257.60 186,945 +1.09(+0.42%)
Jul 22, 2024 256.43 257.59 251.83 256.51 224,894 +2.08(+0.82%)
Jul 19, 2024 257.57 258.73 252.86 254.43 244,709 -2.89(-1.12%)
Jul 18, 2024 259.61 264.00 257.08 257.32 297,694 -1.52(-0.59%)
Jul 17, 2024 265.84 265.96 258.71 258.84 319,304 -11.34(-4.20%)
Jul 16, 2024 251.44 271.36 251.44 270.18 539,267 +20.37(+8.15%)
Jul 15, 2024 245.54 252.51 243.25 249.81 248,799 +5.42(+2.22%)
Jul 12, 2024 245.33 248.85 244.23 244.40 212,799 +1.13(+0.46%)
Jul 11, 2024 241.22 246.80 241.22 243.27 218,096 +4.61(+1.93%)
Jul 10, 2024 236.95 239.48 234.86 238.66 180,929 +2.46(+1.04%)
Jul 09, 2024 238.32 239.07 236.01 236.20 174,363 -2.23(-0.93%)
Jul 08, 2024 240.88 242.48 236.72 238.43 224,140 -0.57(-0.24%)
Jul 05, 2024 242.33 242.38 236.84 239.00 225,105 -4.17(-1.71%)
Jul 03, 2024 243.47 246.27 243.06 243.17 116,489 -0.43(-0.18%)
Jul 02, 2024 241.89 244.86 240.93 243.60 277,996 +2.34(+0.97%)
Jul 01, 2024 242.81 244.43 239.60 241.26 350,168 -0.04(-0.02%)
Jun 28, 2024 242.21 245.64 238.91 241.30 480,500 -1.07(-0.44%)
Jun 27, 2024 241.86 252.59 238.26 242.37 732,096 +2.74(+1.14%)
Jun 26, 2024 231.41 240.17 227.49 239.63 528,386 +2.24(+0.94%)
Jun 25, 2024 240.87 240.87 234.86 237.39 365,283 -4.04(-1.67%)
Jun 24, 2024 239.02 243.30 238.59 241.43 278,989 +2.85(+1.19%)
Jun 21, 2024 244.68 245.43 234.95 238.58 947,511 -6.62(-2.70%)
Jun 20, 2024 249.14 251.53 244.15 245.20 300,618 -4.64(-1.86%)
Jun 18, 2024 255.35 256.50 248.85 249.84 455,360 -9.24(-3.57%)
Jun 17, 2024 251.67 260.29 250.40 259.08 300,806 +6.85(+2.71%)
Jun 14, 2024 256.16 256.37 249.38 252.23 171,364 -6.85(-2.64%)
Jun 13, 2024 255.58 259.09 252.40 259.08 159,996 +2.26(+0.88%)
Jun 12, 2024 254.68 259.27 252.36 256.82 163,383 +6.21(+2.48%)
Jun 11, 2024 252.42 252.42 248.51 250.62 243,398 -3.59(-1.41%)
Jun 10, 2024 249.24 254.40 248.59 254.20 221,636 +3.34(+1.33%)
Jun 07, 2024 248.99 252.22 248.37 250.87 180,473 -0.89(-0.35%)
Jun 06, 2024 255.97 255.97 248.99 251.75 178,233 -3.73(-1.46%)
Jun 05, 2024 249.06 255.67 248.80 255.48 248,744 +8.34(+3.38%)
Jun 04, 2024 251.14 252.47 245.29 247.14 261,544 -5.42(-2.14%)
Jun 03, 2024 260.92 260.92 245.48 252.55 258,912 -6.91(-2.66%)
May 31, 2024 257.02 259.68 251.67 259.46 305,869 +2.62(+1.02%)
May 30, 2024 254.73 258.90 253.64 256.84 216,162 +3.66(+1.44%)
May 29, 2024 250.96 254.34 249.72 253.18 286,886 -0.05(-0.02%)
May 28, 2024 262.82 262.82 250.57 253.23 406,701 -9.50(-3.61%)
May 24, 2024 264.57 265.46 261.15 262.73 218,293 +0.00(+0.00%)
May 23, 2024 265.46 266.19 261.15 262.73 223,126 -0.56(-0.21%)
May 22, 2024 263.86 265.31 260.99 263.29 140,637 -1.54(-0.58%)
May 21, 2024 260.85 265.07 260.85 264.83 144,169 +3.11(+1.19%)
May 20, 2024 260.26 263.85 258.32 261.72 171,522 +2.31(+0.89%)
May 17, 2024 264.15 265.38 254.78 259.41 278,306 -4.28(-1.62%)
May 16, 2024 266.04 267.31 263.23 263.69 256,702 -2.42(-0.91%)
May 15, 2024 265.07 267.18 254.63 266.11 247,872 +3.69(+1.41%)
May 14, 2024 260.85 263.28 260.64 262.42 176,611 +0.81(+0.31%)
May 13, 2024 265.23 266.90 261.18 261.61 142,499 -2.97(-1.12%)
May 10, 2024 266.87 267.35 263.40 264.58 124,324 -1.42(-0.53%)
May 09, 2024 262.02 266.07 259.87 266.00 155,222 +3.88(+1.48%)
May 08, 2024 261.06 264.72 260.15 262.12 201,358 +1.67(+0.64%)
May 07, 2024 259.06 262.19 259.06 260.45 280,747 +1.46(+0.56%)
May 06, 2024 257.08 260.75 257.08 258.99 227,325 +4.73(+1.86%)
May 03, 2024 252.89 255.09 251.57 254.26 203,782 +3.94(+1.57%)
May 02, 2024 249.57 250.88 244.81 250.32 211,523 +4.45(+1.81%)
May 01, 2024 248.00 250.99 245.52 245.88 264,931 -2.28(-0.92%)
Apr 30, 2024 252.66 254.68 248.02 248.16 238,727 -5.70(-2.24%)
Apr 29, 2024 253.62 256.01 252.05 253.85 270,209 +1.84(+0.73%)
Apr 26, 2024 250.85 254.12 250.83 252.01 192,194 +0.43(+0.17%)
Apr 25, 2024 250.13 253.14 247.87 251.58 245,820 -1.36(-0.54%)
Apr 24, 2024 255.28 256.45 250.50 252.94 198,835 -2.10(-0.82%)
Apr 23, 2024 251.10 255.46 251.10 255.04 177,232 +5.59(+2.24%)
Apr 22, 2024 248.40 252.12 246.96 249.46 216,339 +2.54(+1.03%)
Apr 19, 2024 247.40 249.00 244.68 246.92 253,917 +0.20(+0.08%)
Apr 18, 2024 250.31 251.01 245.52 246.72 244,534 -1.86(-0.75%)
Apr 17, 2024 254.23 254.23 248.35 248.58 239,673 -3.28(-1.30%)
Apr 16, 2024 251.20 252.59 249.68 251.85 272,413 -0.32(-0.13%)
Apr 15, 2024 260.26 260.80 251.15 252.17 242,055 -5.10(-1.98%)
Apr 12, 2024 262.84 263.35 256.93 257.28 232,879 -7.41(-2.80%)
Apr 11, 2024 267.05 267.05 262.51 264.69 226,933 -1.01(-0.38%)
Apr 10, 2024 262.32 267.71 262.32 265.70 215,472 -0.24(-0.09%)
Apr 09, 2024 267.79 268.24 263.54 265.94 177,297 -1.58(-0.59%)
Apr 08, 2024 272.10 272.29 266.85 267.52 227,766 -4.06(-1.49%)
Apr 05, 2024 265.80 272.09 265.80 271.57 309,624 +7.38(+2.79%)
Apr 04, 2024 270.56 272.11 261.74 264.19 375,013 -0.19(-0.07%)
Apr 03, 2024 263.02 272.42 258.58 264.38 585,445 +2.86(+1.09%)
Apr 02, 2024 262.26 262.26 258.23 261.52 467,984 -3.31(-1.25%)
Apr 01, 2024 268.68 268.68 263.60 264.83 335,774 -3.59(-1.34%)
Mar 28, 2024 266.99 267.68 267.68 268.42 315,681 +1.14(+0.43%)
Mar 27, 2024 269.99 270.63 266.53 267.28 210,824 -0.25(-0.09%)
Mar 26, 2024 265.88 268.06 265.88 267.53 320,604 +1.63(+0.61%)
Mar 25, 2024 267.18 268.14 264.94 265.90 225,554 -1.72(-0.64%)
Mar 22, 2024 268.23 268.91 266.39 267.62 174,256 -1.32(-0.49%)
Mar 21, 2024 267.45 269.88 266.31 268.93 257,346 +3.22(+1.21%)
Mar 20, 2024 264.11 265.74 261.37 265.72 230,855 +2.84(+1.08%)
Mar 19, 2024 261.40 264.23 259.69 262.88 171,697 +0.55(+0.21%)
Mar 18, 2024 257.70 264.90 257.70 262.33 274,604 +4.09(+1.59%)
Mar 15, 2024 255.44 258.49 254.18 258.24 413,946 +1.84(+0.72%)
Mar 14, 2024 258.72 260.95 254.97 256.40 146,447 -0.76(-0.30%)
Mar 13, 2024 257.73 260.78 256.38 257.16 163,498 -1.05(-0.41%)
Mar 12, 2024 255.00 258.25 253.05 258.21 182,652 +3.88(+1.52%)
Mar 11, 2024 252.58 255.05 252.43 254.33 206,297 +0.71(+0.28%)
Mar 08, 2024 256.64 256.96 252.82 253.62 173,375 -3.01(-1.17%)
Mar 07, 2024 263.39 263.99 254.82 256.63 315,051 -3.37(-1.29%)
Mar 06, 2024 258.31 260.66 256.94 260.00 149,112 +3.77(+1.47%)
Mar 05, 2024 255.35 257.71 254.02 256.23 198,987 -0.79(-0.31%)
Mar 04, 2024 252.71 257.50 252.59 257.02 208,890 +5.70(+2.27%)
Mar 01, 2024 249.46 252.61 249.01 251.31 142,690 +0.37(+0.15%)
Feb 29, 2024 251.12 251.70 248.60 250.94 355,482 +1.18(+0.47%)
Feb 28, 2024 249.91 251.66 248.59 249.77 262,545 -0.10(-0.04%)
Feb 27, 2024 245.56 250.65 244.98 249.87 243,802 +5.77(+2.37%)
Feb 26, 2024 243.67 245.55 242.47 244.09 145,306 -0.42(-0.17%)
Feb 23, 2024 242.53 244.60 242.47 244.51 81,854 +2.48(+1.02%)
Feb 22, 2024 239.59 242.31 239.23 242.04 118,490 +4.13(+1.74%)
Feb 21, 2024 238.94 239.29 237.33 237.90 184,940 -1.60(-0.67%)
Feb 20, 2024 238.08 239.70 236.24 239.50 147,953 -0.39(-0.16%)
Feb 16, 2024 239.94 242.81 239.85 239.89 105,646 -1.82(-0.75%)
Feb 15, 2024 242.75 242.75 237.54 241.71 157,383 -0.61(-0.25%)
Feb 14, 2024 237.11 242.43 236.71 242.31 193,751 +7.43(+3.16%)
Feb 13, 2024 236.87 238.12 233.23 234.88 189,297 -6.32(-2.62%)
Feb 12, 2024 240.04 241.59 238.72 241.21 140,061 +1.19(+0.50%)
Feb 09, 2024 240.70 241.99 238.83 240.02 283,508 -1.48(-0.61%)
Feb 08, 2024 236.03 241.61 236.03 241.50 231,121 +5.46(+2.31%)
Feb 07, 2024 234.51 237.71 232.93 236.03 212,047 +1.73(+0.74%)
Feb 06, 2024 236.04 236.90 233.22 234.31 227,651 -2.32(-0.98%)
Feb 05, 2024 237.63 238.97 234.40 236.62 167,982 -2.35(-0.98%)
Feb 02, 2024 237.65 240.39 237.10 238.97 160,613 -0.74(-0.31%)
Feb 01, 2024 239.59 240.12 235.64 239.71 207,341 +1.98(+0.83%)
Jan 31, 2024 241.66 242.96 237.09 237.73 239,552 -4.81(-1.98%)
Jan 30, 2024 239.60 243.72 238.76 242.54 160,298 +1.98(+0.82%)
Jan 29, 2024 237.85 241.76 237.85 240.57 309,261 +1.90(+0.79%)
Jan 26, 2024 240.52 241.66 237.67 238.67 360,684 +2.30(+0.98%)
Jan 25, 2024 231.01 236.68 230.90 236.37 297,923 +7.82(+3.42%)
Jan 24, 2024 232.53 233.44 228.19 228.55 245,557 -2.10(-0.91%)
Jan 23, 2024 231.77 232.78 228.84 230.65 351,001 -1.21(-0.52%)
Jan 22, 2024 231.58 232.85 229.12 231.85 242,146 +1.76(+0.76%)
Jan 19, 2024 225.64 230.75 224.61 230.10 249,138 +4.11(+1.82%)
Jan 18, 2024 224.96 226.15 223.09 225.98 137,920 +2.19(+0.98%)
Jan 17, 2024 222.67 224.58 221.84 223.80 164,136 -0.04(-0.02%)
Jan 16, 2024 222.80 224.12 221.55 223.84 222,048 -0.33(-0.15%)
Jan 12, 2024 225.24 225.26 221.53 224.17 198,046 -0.13(-0.06%)
Jan 11, 2024 229.54 229.54 222.92 224.30 427,892 -5.19(-2.26%)
Jan 10, 2024 228.56 229.93 225.09 229.49 530,544 +1.90(+0.83%)
Jan 09, 2024 215.73 227.85 213.93 227.59 1,242,680 +23.44(+11.48%)
Jan 08, 2024 205.16 207.37 203.97 204.15 566,068 -0.86(-0.42%)
Jan 05, 2024 201.87 205.83 201.87 205.01 438,926 +1.85(+0.91%)
Jan 04, 2024 201.52 205.21 201.52 203.16 411,495 +2.32(+1.15%)
Jan 03, 2024 201.60 203.84 199.91 200.85 797,248 -1.67(-0.82%)
Jan 02, 2024 202.71 204.02 201.54 202.51 184,868 -1.95(-0.95%)
Dec 29, 2023 204.16 206.67 203.26 204.46 192,153 -0.28(-0.14%)
Dec 28, 2023 204.34 205.48 203.35 204.74 95,012 -0.64(-0.31%)
Dec 27, 2023 204.62 206.42 204.45 205.38 163,359 +1.89(+0.93%)
Dec 26, 2023 201.74 203.75 201.74 203.49 116,707 +1.53(+0.76%)
Dec 22, 2023 201.64 203.63 200.65 201.97 147,356 +0.89(+0.44%)
Dec 21, 2023 203.83 204.62 199.11 201.08 243,758 -1.27(-0.63%)
Dec 20, 2023 201.77 207.59 200.76 202.35 318,664 +0.10(+0.05%)
Dec 19, 2023 203.37 204.84 201.58 202.25 296,504 +0.30(+0.15%)
Dec 18, 2023 202.90 203.06 200.51 201.95 219,749 -0.93(-0.46%)
Dec 15, 2023 203.63 206.63 201.55 202.88 622,263 -1.12(-0.55%)
Dec 14, 2023 196.94 206.58 196.03 203.99 499,272 +9.65(+4.97%)
Dec 13, 2023 189.48 194.49 188.29 194.34 366,929 +4.63(+2.44%)
Dec 12, 2023 189.77 191.56 188.93 189.71 228,652 +0.05(+0.03%)
Dec 11, 2023 188.45 190.17 187.30 189.66 130,113 +1.97(+1.05%)
Dec 08, 2023 187.21 189.30 187.13 187.69 153,772 +0.82(+0.44%)
Dec 07, 2023 185.39 187.27 183.62 186.87 189,653 +1.62(+0.87%)
Dec 06, 2023 183.43 186.85 183.43 185.26 265,450 +3.66(+2.02%)
Dec 05, 2023 182.48 183.90 180.85 181.59 189,893 -2.36(-1.28%)
Dec 04, 2023 180.98 185.36 180.98 183.95 245,820 +1.42(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.