$189.00 +1.10 (%) Acuity Brands Inc - NYSE

Jul. 2, 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
7/2/2015189.00189.20187.10189.00468,749
7/1/2015186.42189.37183.00187.90751,478
6/30/2015180.94182.22179.20179.98533,621
6/29/2015180.18182.31179.00179.27346,211
6/26/2015182.09183.00180.95182.27375,858
6/25/2015181.43183.29180.02182.48549,602
6/24/2015185.19185.69180.43181.03338,241
6/23/2015185.68186.98184.17185.19222,076
6/22/2015186.59187.65184.85185.38240,937
6/19/2015185.43186.56185.04185.96292,801
6/18/2015183.76185.64183.18184.90271,308
6/17/2015183.90184.56181.47183.48165,159
6/16/2015183.58184.43182.23183.19261,498
6/15/2015180.35184.57179.50183.57442,367
6/12/2015180.86181.85179.68181.57278,083
6/11/2015179.82181.79179.04181.74247,820
6/10/2015180.00181.30179.20179.69248,033
6/9/2015177.24179.45176.53179.12233,964
6/8/2015178.98179.72177.32177.49247,274
6/5/2015177.93180.28176.62179.99272,754
6/4/2015179.04180.04178.04178.39196,767
6/3/2015178.33180.75178.07179.71220,748
6/2/2015176.92179.74175.99178.51268,292
6/1/2015177.42178.21174.60177.39435,232
5/29/2015178.86180.46175.46176.491,826,496
5/28/2015179.75180.68176.25178.60588,203
5/27/2015181.32182.13177.64179.25757,591
5/26/2015181.36182.99179.46180.24558,420
5/22/2015181.98183.04181.49181.68377,748
5/21/2015183.05183.37181.93182.44253,256
5/20/2015182.00183.53181.26182.50639,122
5/19/2015181.20182.81180.62181.52393,887
5/18/2015182.43182.65179.51180.37641,592
5/15/2015180.75183.38179.67183.02321,760
5/14/2015181.01181.99179.05181.15472,464
5/13/2015178.62183.50177.79179.99950,507
5/12/2015174.78177.75172.32177.31341,201
5/11/2015173.95176.69173.71175.36269,892
5/8/2015173.36174.74172.37174.26300,101
5/7/2015170.11172.68169.27171.38187,999
5/6/2015170.84171.06168.08170.87234,180
5/5/2015172.83174.94169.74170.32315,912
5/4/2015170.07173.44170.07173.18308,227
5/1/2015167.22170.75166.08170.36270,804
4/30/2015168.95168.95166.36166.95441,181
4/29/2015164.61169.74164.38169.03477,833
4/28/2015166.54167.54164.51165.60395,486
4/27/2015168.00168.67166.86167.44205,708
4/24/2015167.91168.51166.78167.74211,923
4/23/2015167.62168.66166.26167.78228,516
4/22/2015167.91168.14166.20167.48187,429
4/21/2015169.00169.59167.56168.22149,583
4/20/2015166.83168.08166.09167.64175,560
4/17/2015166.07166.38164.38165.62210,478
4/16/2015168.57168.57166.60167.44173,800
4/15/2015166.66169.44164.49168.84292,943
4/14/2015166.44166.62164.36165.85232,305
4/13/2015167.56169.57166.07166.61206,156
4/10/2015167.30167.96165.56167.00243,776
4/9/2015168.13169.67166.32167.28271,983
4/8/2015168.28168.96166.73168.96246,316
4/7/2015168.26168.98167.16167.73299,459
4/6/2015165.46169.37165.01169.06522,289
4/2/2015168.66169.39164.70166.64745,356
4/1/2015166.54172.00162.27168.091,002,677
3/31/2015171.95171.95168.14168.16858,109
3/30/2015169.00172.76168.30172.57782,605
3/27/2015166.75169.16165.88168.00414,728
3/26/2015161.58167.37160.02165.91385,214
3/25/2015164.41164.99161.69161.74331,394
3/24/2015165.22166.11163.31164.16331,703
3/23/2015167.80168.17164.03165.04380,314
3/20/2015166.68168.61165.26168.17419,030
3/19/2015166.51166.82164.10165.85211,601
3/18/2015162.36168.34161.61167.11390,608
3/17/2015161.61161.61160.37161.24317,318
3/16/2015159.90161.97159.90161.92285,449
3/13/2015161.09161.84157.91159.42280,875
3/12/2015160.89161.85160.15161.14141,482
3/11/2015158.94162.43158.73160.91274,736
3/10/2015159.06161.57158.00159.08269,805
3/9/2015159.41160.80158.18160.29258,641
3/6/2015159.21160.07157.74158.57312,572
3/5/2015160.14160.87159.06159.95313,605
3/4/2015159.75160.38157.05159.66305,050
3/3/2015160.66161.81159.13159.91356,950
3/2/2015159.36162.09158.47161.00385,270
2/27/2015159.67160.77158.48158.48314,635
2/26/2015159.99160.53158.69159.25325,808
2/25/2015161.59162.18159.31160.00225,726
2/24/2015160.92162.59160.75161.41200,821
2/23/2015160.16160.97159.56160.78202,386
2/20/2015160.00160.66158.48160.18444,319
2/19/2015161.44163.09160.00160.26350,015
2/18/2015163.00164.13161.43161.81419,633
2/17/2015163.14163.76160.39163.49299,059
2/13/2015162.45163.62161.29163.40380,422
2/12/2015162.14162.70161.33162.62203,952
2/11/2015160.91161.75159.60160.89294,226
2/10/2015159.17161.59157.82160.52355,324
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!