$151.87 +1.22 (%) Acuity Brands Inc - NYSE

Jan. 23, 2015 | 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
1/23/2015150.50155.60149.92151.87744,849
1/22/2015151.12151.48148.28150.65397,421
1/21/2015150.14151.05148.38149.98264,266
1/20/2015151.52152.03147.32150.00400,686
1/16/2015148.60150.79146.95150.64370,579
1/15/2015151.09152.05148.28148.87489,052
1/14/2015151.07152.80149.62150.87429,008
1/13/2015154.51155.97150.49152.96467,705
1/12/2015154.70155.60150.13153.09775,419
1/9/2015151.32154.73148.98151.501,142,939
1/8/2015138.95142.28138.01142.00526,727
1/7/2015136.47137.48135.30137.20416,980
1/6/2015136.52136.89133.21134.81304,298
1/5/2015138.75139.50136.08136.52187,476
1/2/2015141.47142.60138.28139.88267,281
12/31/2014141.52142.54139.91140.07229,845
12/30/2014139.61141.72139.24141.20171,988
12/29/2014139.67140.84138.69139.88138,598
12/26/2014140.53140.93139.39139.66103,834
12/24/2014139.63141.16139.31139.9472,271
12/23/2014140.20141.17139.29139.48127,371
12/22/2014137.38140.43137.01140.05247,761
12/19/2014137.41138.61136.76137.38446,272
12/18/2014134.23137.34133.50137.17309,747
12/17/2014128.62133.06127.85132.98299,766
12/16/2014129.30131.74128.23128.36447,307
12/15/2014131.13131.38128.34129.17284,325
12/12/2014130.52131.99128.95129.92316,971
12/11/2014133.87135.36131.48131.75376,281
12/10/2014137.01138.10132.92133.07207,248
12/9/2014135.58137.87135.01137.67228,870
12/8/2014139.61140.77136.93137.68245,358
12/5/2014140.90141.71139.73140.23210,375
12/4/2014139.37141.39138.97140.74276,400
12/3/2014138.31140.60138.17139.75321,682
12/2/2014137.45139.58137.08138.18218,677
12/1/2014138.29138.39136.02137.03193,216
11/28/2014141.13141.13137.93138.20114,321
11/26/2014141.56142.24140.53141.0799,675
11/25/2014142.08142.70140.67141.46213,403
11/24/2014141.60143.06141.32142.51284,371
11/21/2014143.48143.67141.49141.57204,705
11/20/2014138.66141.93138.03141.53225,331
11/19/2014138.62140.06137.30138.82269,368
11/18/2014137.05139.29136.73138.62209,697
11/17/2014137.80138.19136.86137.42150,636
11/14/2014137.88139.26137.88138.29142,009
11/13/2014137.99139.23137.87138.03250,443
11/12/2014138.00139.01137.84138.71217,278
11/11/2014140.01140.70137.99138.92207,384
11/10/2014140.53141.44138.74139.88157,886
11/7/2014140.55141.86139.88140.39270,579
11/6/2014138.65140.82138.36140.73290,116
11/5/2014138.79139.53137.33138.89351,116
11/4/2014138.47139.51137.22138.29240,121
11/3/2014139.90140.28137.67138.27291,528
10/31/2014139.71139.90138.53139.43407,541
10/30/2014137.47138.58135.62138.32383,251
10/29/2014138.65139.07136.35137.96313,414
10/28/2014136.15140.44136.00138.41648,072
10/27/2014134.99135.78133.77135.63351,180
10/24/2014133.04134.69132.10134.56332,924
10/23/2014133.25134.78132.67133.54375,609
10/22/2014134.39135.00131.44131.67279,936
10/21/2014130.36134.61130.36134.44279,298
10/20/2014128.30130.16128.30130.10377,774
10/17/2014128.75131.53128.06128.58476,925
10/16/2014123.00127.17122.11126.72468,695
10/15/2014123.22126.00121.23124.63615,802
10/14/2014124.51125.19122.46124.62450,846
10/13/2014126.68128.08123.43123.78384,324
10/10/2014129.29129.82126.62126.64418,192
10/9/2014133.78135.42128.52128.99718,149
10/8/2014131.56132.17129.95131.98489,832
10/7/2014132.00133.45131.07131.47328,777
10/6/2014134.54135.71132.98133.02448,161
10/3/2014133.92135.14133.55133.95555,355
10/2/2014130.80134.25130.00133.02792,990
10/1/2014125.00134.74121.85130.621,764,156
9/30/2014119.77120.41117.19117.71758,611
9/29/2014120.08120.83119.06119.96507,006
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center