$261.51 -1.31 (%) Acuity Brands Inc - New York Stock Exchange, Inc.

Jul. 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
7/26/2016262.34263.00261.13262.82198,329
7/25/2016264.25264.60261.78262.19182,101
7/22/2016264.01265.35262.01264.96138,197
7/21/2016266.65268.34263.81264.99186,064
7/20/2016267.89269.05265.14267.82256,503
7/19/2016263.49268.08263.49266.70302,815
7/18/2016266.13266.60263.53263.69242,944
7/15/2016266.00266.00264.06265.42248,357
7/14/2016263.46267.34262.32265.28359,949
7/13/2016268.91268.91259.86261.16487,258
7/12/2016268.40270.87265.27267.79400,948
7/11/2016265.65270.99265.61268.02563,130
7/8/2016255.73265.10255.14264.62528,672
7/7/2016252.37255.00251.66253.63235,486
7/6/2016246.44251.45244.98251.24277,666
7/5/2016248.23249.44244.00246.99327,484
7/1/2016248.55253.78248.48250.25319,624
6/30/2016248.41249.57245.44247.96535,710
6/29/2016251.01252.90244.57246.61835,625
6/28/2016236.07245.39235.07244.66613,033
6/27/2016244.34245.18231.89232.92531,652
6/24/2016244.54252.65244.54246.67810,782
6/23/2016254.00255.00250.76254.89258,677
6/22/2016250.21252.81249.20249.91318,019
6/21/2016249.69251.42249.69250.21254,349
6/20/2016248.72250.34246.74249.23307,709
6/17/2016246.78248.19244.05244.58485,017
6/16/2016247.26248.52246.33247.43288,871
6/15/2016248.17251.07246.81249.47239,920
6/14/2016249.95250.34245.60247.07345,910
6/13/2016249.77255.49249.19251.03288,545
6/10/2016256.63256.85251.07251.59226,747
6/9/2016257.29259.93256.71258.40251,820
6/8/2016258.55260.26257.09259.45244,973
6/7/2016252.56258.45252.29258.14418,329
6/6/2016254.89255.66251.97252.05354,483
6/3/2016253.37255.01251.08254.69261,633
6/2/2016253.88255.53252.27255.53310,795
6/1/2016258.78258.78254.17255.14419,487
5/31/2016257.32264.00257.32259.04706,697
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center