$117.71 -2.25 (%) Acuity Brands Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AYI historical data

Date Open High Low Close Volume
9/29/2014120.08120.83119.06119.96506,152
9/26/2014121.41121.74120.03121.42383,866
9/25/2014122.43122.76120.73120.94306,927
9/24/2014122.56123.77121.99123.12246,657
9/23/2014121.14123.44121.07122.31270,661
9/22/2014125.38125.68121.10121.63374,299
9/19/2014125.82125.95124.53124.98393,255
9/18/2014124.92125.66124.25125.62261,361
9/17/2014124.17125.04123.57124.46305,794
9/16/2014123.94124.67122.75124.16495,699
9/15/2014124.41125.17123.37124.28504,306
9/12/2014123.39123.40122.63123.00160,306
9/11/2014122.14123.35121.90123.04204,930
9/10/2014122.24123.05121.49122.57203,737
9/9/2014122.59123.80122.37122.42213,982
9/8/2014122.88123.69122.25122.42329,772
9/5/2014122.37123.59121.95123.08311,751
9/4/2014123.30124.17122.61123.14206,988
9/3/2014124.97125.23122.40122.81255,588
9/2/2014124.45125.89123.99125.07300,848
8/29/2014123.02124.61122.89123.88176,853
8/28/2014123.30123.83122.81123.72214,922
8/27/2014123.20123.65122.70123.60174,182
8/26/2014122.18123.27121.90122.84241,830
8/25/2014122.42123.28121.47122.08219,362
8/22/2014122.44122.60121.14121.50278,202
8/21/2014121.28123.10120.29122.54352,114
8/20/2014120.91121.49120.04121.41225,261
8/19/2014119.93121.21119.36121.04220,741
8/18/2014118.25119.96117.97119.93235,145
8/15/2014117.79117.79116.78117.31316,683
8/14/2014116.01117.21115.54117.01259,367
8/13/2014114.32116.06114.32115.96326,272
8/12/2014113.63115.01113.32114.06398,691
8/11/2014113.51115.63112.98114.32312,862
8/8/2014111.07112.79110.60112.55507,272
8/7/2014110.22110.81109.52110.75411,365
8/6/2014109.33110.84109.12110.11234,431
8/5/2014108.15110.24108.15110.05328,865
8/4/2014107.52109.21107.25109.07317,516
8/1/2014107.34108.01104.69107.50461,096
7/31/2014108.63109.49107.07107.27411,900
7/30/2014110.11110.44108.80109.41448,351
7/29/2014111.45111.95109.76109.85307,467
7/28/2014113.12113.12111.42111.47298,558
7/25/2014112.32113.12111.13112.89225,763
7/24/2014113.88114.80112.28112.59297,155
7/23/2014114.49114.94113.54114.00334,414
7/22/2014113.41114.72112.85114.36279,203
7/21/2014114.11114.59111.76112.49403,976
7/18/2014111.52114.88111.52114.65405,907
7/17/2014112.63113.57110.94111.40531,173
7/16/2014113.43114.13112.11113.44317,272
7/15/2014113.69114.58112.92113.08310,688
7/14/2014114.82115.41113.37113.48374,060
7/11/2014113.16114.53112.33114.16492,607
7/10/2014113.89114.87113.36113.55413,913
7/9/2014116.21116.51114.41115.40472,705
7/8/2014118.93119.46114.68115.76618,343
7/7/2014119.40120.48119.00119.43966,236
7/3/2014119.67120.99117.96118.88568,615
7/2/2014116.60119.99113.15119.511,293,340
7/1/2014129.87132.51117.33117.623,692,159
6/30/2014136.31138.46135.51138.25665,716
6/27/2014136.13137.57135.74136.313,800,948
6/26/2014135.98138.21134.27137.13570,085
6/25/2014133.59136.36133.59136.13420,476
6/24/2014134.05136.24133.65134.08450,053
6/23/2014135.39135.68134.23134.66391,772
6/20/2014134.61135.50133.52135.40545,855
6/19/2014133.43134.69131.60134.61570,927
6/18/2014131.61132.80130.91132.74219,157
6/17/2014129.20132.46128.87131.95390,142
6/16/2014128.38129.60128.10129.53239,175
6/13/2014128.61129.45127.81128.93227,949
6/12/2014130.62131.57127.79128.22408,897
6/11/2014130.27131.28129.73131.12190,996
6/10/2014132.24132.24130.70131.15254,645
6/9/2014130.43133.39130.16132.62282,269
6/6/2014128.73131.25127.89130.82389,201
6/5/2014124.87128.20124.48128.02234,482
6/4/2014124.38125.52123.74124.88173,694
6/3/2014124.88125.82124.33124.88225,354
6/2/2014125.50125.87124.27125.56299,152
5/30/2014125.77125.78124.34125.51336,482
5/29/2014125.20125.79124.08125.57182,122
5/28/2014125.74126.08124.69124.78314,659
5/27/2014125.14127.02124.41126.25251,512
5/23/2014123.69124.86123.27124.65197,060
5/22/2014122.48124.32122.00123.70227,540
5/21/2014121.30122.94121.05122.56351,706
5/20/2014121.62122.16119.53120.55523,234
5/19/2014121.42122.92120.92122.00225,983
5/16/2014119.65121.63119.25121.55306,592
5/15/2014120.03120.61118.70119.83760,325
5/14/2014122.05122.51120.44120.95430,721
5/13/2014122.29123.28122.06122.40503,655
5/12/2014120.77123.10119.95122.35567,965
5/9/2014118.51119.97116.77119.93597,251
5/8/2014121.47123.90118.93119.24531,104
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center