$256.21 +1.08 (%) Acuity Brands Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 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
5/27/2016256.13257.09255.12256.21145,625
5/26/2016256.54257.66253.84255.13216,938
5/25/2016257.02258.27254.43255.80263,481
5/24/2016252.30258.22250.10256.18360,511
5/23/2016250.43252.89249.92250.94271,928
5/20/2016247.98252.60246.08250.84346,960
5/19/2016246.25247.41243.19245.90268,534
5/18/2016247.54251.06246.65248.37327,558
5/17/2016251.78251.78246.36247.62374,901
5/16/2016247.35253.39247.35251.52373,850
5/13/2016250.88253.08246.24247.34330,633
5/12/2016253.77255.04250.00252.05265,606
5/11/2016251.98254.82250.49251.93336,124
5/10/2016248.94252.65248.94252.36391,167
5/9/2016245.00250.16245.00248.81414,498
5/6/2016243.64245.51242.90245.51285,522
5/5/2016243.09245.99242.42243.95404,031
5/4/2016240.49243.98240.00242.18402,128
5/3/2016244.95245.47241.55242.30636,431
5/2/2016245.35245.82242.50245.198,821,510
4/29/2016245.93246.80239.40243.89685,261
4/28/2016252.89255.59245.39246.27603,364
4/27/2016256.21257.93253.85254.67648,594
4/26/2016253.73256.67253.00256.48318,437
4/25/2016256.09256.25252.01252.90390,313
4/22/2016254.84257.37254.51256.03383,530
4/21/2016257.57258.75254.02255.60334,824
4/20/2016260.00260.83257.20257.57278,336
4/19/2016259.33259.89257.00259.54232,222
4/18/2016255.73260.48255.61258.28285,641
4/15/2016255.29256.88253.59256.69287,318
4/14/2016256.05256.96252.76254.93385,627
4/13/2016252.71257.13250.59256.59522,909
4/12/2016250.06253.76248.29249.83352,310
4/11/2016251.00253.53247.40248.17467,325
4/8/2016250.94252.18246.20250.12580,090
4/7/2016254.78258.12245.24248.301,303,858
4/6/2016246.00255.14239.08254.851,600,525
4/5/2016217.47226.68217.47225.00940,356
4/4/2016222.32223.17218.03220.17507,041
4/1/2016216.07223.87215.49223.34463,038
3/31/2016215.23218.40214.12218.14618,730
3/30/2016220.00220.37214.91216.35370,383
3/29/2016215.11218.40212.95218.37415,274
3/28/2016215.03217.74212.60215.52324,319
3/24/2016217.43220.40212.93214.91449,186
3/23/2016220.82221.56217.54217.80229,785
3/22/2016218.87223.86218.87220.75277,348
3/21/2016220.24221.09218.62221.04459,438
3/18/2016224.27224.27218.58220.241,189,472
3/17/2016222.45225.18219.62224.62668,313
3/16/2016218.11223.68218.03222.91412,296
3/15/2016213.28219.83213.28218.09436,039
3/14/2016213.60216.66213.60215.93338,295
3/11/2016213.81216.17212.21215.65341,123
3/10/2016214.45216.38209.06212.53336,456
3/9/2016214.80217.09212.31214.27284,492
3/8/2016213.38216.72211.69214.13514,962
3/7/2016219.59221.12212.51215.29670,632
3/4/2016222.42222.85217.69220.30543,104
3/3/2016219.62222.20216.18222.13571,926
3/2/2016217.26220.43214.16220.36446,218
3/1/2016210.84218.07210.03217.05755,188
2/29/2016208.96211.29207.45209.43572,850
2/26/2016205.96209.65205.53208.74450,540
2/25/2016199.01204.59197.92204.47488,283
2/24/2016194.20196.91191.95196.75404,743
2/23/2016196.47199.47196.05197.22462,219
2/22/2016193.10198.20193.10197.52572,338
2/19/2016192.97193.88188.09191.06525,705
2/18/2016195.77196.79192.82194.29466,968
2/17/2016187.15195.92187.15194.84811,946
2/16/2016182.22186.55181.01185.89532,853
2/12/2016176.95180.90175.25179.68678,194
2/11/2016179.49179.49169.42175.131,076,710
2/10/2016180.74184.33180.74183.06543,296
2/9/2016175.37183.50173.89180.01557,567
2/8/2016181.29182.73174.87177.22810,095
2/5/2016194.91195.59182.85184.35776,547
2/4/2016193.30199.64192.80195.47417,885
2/3/2016198.25198.50193.00194.36595,087
2/2/2016199.05199.05195.92196.50461,028
2/1/2016199.90202.10198.77200.16442,871
1/29/2016190.10202.48189.58202.43825,006
1/28/2016196.10197.50188.74189.78544,036
1/27/2016193.62197.82192.85194.28301,628
1/26/2016194.44197.08193.85194.72542,980
1/25/2016198.75199.22192.15192.38369,851
1/22/2016199.82203.27197.69199.57509,788
1/21/2016202.19203.14195.70196.63573,948
1/20/2016203.15205.29196.83202.24708,794
1/19/2016204.84207.35202.91206.51733,255
1/15/2016203.10205.96199.17203.06619,299
1/14/2016199.51208.83199.46207.00535,560
1/13/2016210.39210.64198.71199.57659,186
1/12/2016208.85210.50205.61209.11600,910
1/11/2016218.87220.65203.70206.331,087,020
1/8/2016223.00225.30204.56215.481,929,242
1/7/2016226.12229.61222.99223.84611,796
1/6/2016233.27234.00226.56229.94546,652
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center