$207.86 +1.41 (%) Acuity Brands Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AYI historical data

Date Open High Low Close Volume
1/20/2017208.80209.98206.83207.86537,763
1/19/2017206.08207.00202.80206.45746,466
1/18/2017210.13210.91205.93206.28946,732
1/17/2017214.22214.22208.86210.751,169,856
1/13/2017215.54216.69211.51215.18968,029
1/12/2017209.98215.77208.00214.98898,192
1/11/2017208.26210.32207.38210.32717,499
1/10/2017206.85210.56206.03208.941,698,207
1/9/2017208.34212.69193.06202.514,742,812
1/6/2017239.43241.02236.42237.36611,138
1/5/2017239.86241.60235.44238.67433,228
1/4/2017234.25241.35234.25239.93764,772
1/3/2017232.89237.76230.96234.19689,804
12/30/2016233.24234.12229.94230.86388,006
12/29/2016230.00232.84229.33232.79321,491
12/28/2016236.43236.81230.47230.80311,028
12/27/2016235.01236.42234.26235.59220,539
12/23/2016233.42236.71232.69234.92327,665
12/22/2016230.21234.66230.21232.30491,793
12/21/2016230.86233.01228.07230.34918,780
12/20/2016241.54241.54229.36231.721,039,145
12/19/2016248.00249.15244.37245.57358,236
12/16/2016244.03249.72244.03248.16603,677
12/15/2016243.27246.31243.27243.83345,018
12/14/2016248.88250.14243.90244.11379,995
12/13/2016247.65249.89246.94249.34340,761
12/12/2016247.84248.92245.00248.32512,742
12/9/2016246.18251.78245.68248.83500,685
12/8/2016250.49252.17246.48246.77561,627
12/7/2016251.90254.55249.64254.26387,281
12/6/2016252.73253.72250.49251.85305,271
12/5/2016250.68253.53250.03252.32457,151
12/2/2016251.73251.75249.69249.99507,750
12/1/2016252.00255.45250.13251.46339,660
11/30/2016252.98253.97251.00251.41376,313
11/29/2016250.77253.80250.77252.16427,663
11/28/2016255.85256.81249.43250.78446,559
11/25/2016255.00257.94254.66257.53159,233
11/23/2016254.00254.87252.01254.78315,039
11/22/2016253.11253.91248.61253.63444,228
11/21/2016249.90251.86248.99251.55428,961
11/18/2016251.13252.34246.92248.96407,038
11/17/2016257.02257.97251.20251.73315,450
11/16/2016257.27261.43254.43256.53607,441
11/15/2016256.37259.46254.21258.65639,295
11/14/2016254.00257.35252.53256.18692,300
11/11/2016253.45254.92249.15253.56676,129
11/10/2016242.44258.33242.44254.941,195,500
11/9/2016228.07244.74228.07241.65944,031
11/8/2016225.32232.70224.43231.11420,099
11/7/2016231.27233.00225.61226.65472,254
11/4/2016220.48227.56220.15226.32579,085
11/3/2016218.16220.55216.89219.23376,161
11/2/2016220.00222.68217.29217.37394,514
11/1/2016223.17224.88219.67220.60765,005
10/31/2016225.01226.07223.40223.57665,517
10/28/2016225.89228.38222.51223.10585,826
10/27/2016231.43231.54225.42225.84567,274
10/26/2016233.32233.98229.22231.34380,555
10/25/2016238.10238.80233.33233.89526,147
10/24/2016240.56242.48237.88239.76655,906
10/21/2016239.38240.57238.45239.83368,778
10/20/2016242.69243.20241.47242.15254,861
10/19/2016245.92245.92242.21243.06387,441
10/18/2016245.26246.87242.65246.48360,346
10/17/2016247.35247.84241.96242.15445,917
10/14/2016246.58250.85246.58248.02540,999
10/13/2016242.92246.30242.01244.71390,271
10/12/2016240.01245.10238.69244.65460,878
10/11/2016243.54244.70239.23240.09653,268
10/10/2016240.93243.81240.78243.79556,586
10/7/2016243.48245.04240.41240.74708,371
10/6/2016240.98245.77239.24243.97916,787
10/5/2016234.62249.70228.80242.992,595,490
10/4/2016262.88264.20253.69255.00613,377
10/3/2016264.60267.08262.25263.52272,493
9/30/2016262.82266.12258.77264.60456,851
9/29/2016262.27263.88259.43260.41208,347
9/28/2016262.36263.34259.76262.84192,921
9/27/2016259.26263.40258.27262.07243,268
9/26/2016258.54261.04257.90258.31246,265
9/23/2016260.26261.24256.38259.75331,240
9/22/2016261.00263.01260.01260.95324,995
9/21/2016254.12259.60252.27258.92426,682
9/20/2016264.00264.00253.47253.58450,054
9/19/2016261.57265.64261.57262.73247,287
9/16/2016262.60262.71260.12260.20315,283
9/15/2016259.14265.16257.16264.34327,334
9/14/2016259.11260.74257.38258.67174,341
9/13/2016259.92260.62254.31259.42284,524
9/12/2016259.44263.32257.22262.02293,862
9/9/2016269.01269.38260.08261.40493,327
9/8/2016269.72272.55269.43270.80194,652
9/7/2016271.34271.52268.50270.50245,876
9/6/2016274.58275.30270.07272.10163,753
9/2/2016275.87276.69273.56274.00252,557
9/1/2016275.14275.90272.15274.08168,776
8/31/2016276.03278.21271.90275.12214,999
8/30/2016275.01277.25272.86277.12164,471
8/29/2016273.43275.81273.43274.77269,153
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center