$180.01 +2.79 (%) Acuity Brands Inc - NYSE

Feb. 9, 2016 | 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
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
1/5/2016234.88237.88232.76236.17356,699
1/4/2016231.54233.21228.31233.21494,333
12/31/2015235.00240.63233.74233.80268,029
12/30/2015236.15238.70235.04235.93242,555
12/29/2015241.24241.90232.90236.78511,395
12/28/2015239.30241.14238.08239.56481,166
12/24/2015240.34241.36239.44240.08126,358
12/23/2015239.67241.15238.02240.14295,228
12/22/2015235.16238.24233.71238.01523,539
12/21/2015233.47240.00232.27233.12588,804
12/18/2015232.87234.94231.77232.731,262,060
12/17/2015235.34236.32231.72232.70267,682
12/16/2015234.37235.85232.32234.84468,798
12/15/2015234.15234.50231.65233.35299,782
12/14/2015233.75235.27229.87232.97435,378
12/11/2015231.00236.94231.00234.06447,525
12/10/2015230.26234.28228.39232.06386,433
12/9/2015230.32233.56229.01230.08488,930
12/8/2015225.46231.74224.00231.00382,056
12/7/2015226.45228.51224.49227.63246,663
12/4/2015225.67227.49223.57226.72525,079
12/3/2015230.36231.47223.83225.52345,067
12/2/2015232.52233.63229.67229.74247,931
12/1/2015232.17233.74231.60233.22217,319
11/30/2015233.29234.43230.23230.88352,564
11/27/2015230.59231.99229.41231.59134,559
11/25/2015227.79230.92225.97229.63196,021
11/24/2015227.00228.98224.47226.16358,281
11/23/2015226.10229.24226.00228.33224,260
11/20/2015225.41227.49224.72226.36212,441
11/19/2015226.13226.13223.00225.40316,680
11/18/2015216.61225.86215.06225.23451,760
11/17/2015218.90218.90214.84215.55311,517
11/16/2015211.52218.98211.01218.27461,210
11/13/2015208.22214.62207.72211.79325,287
11/12/2015210.10212.78207.82209.25301,968
11/11/2015212.84213.80210.92212.36226,020
11/10/2015211.83213.11208.93212.21271,706
11/9/2015210.00212.64208.00211.83458,506
11/6/2015214.51214.93209.16210.61638,379
11/5/2015217.00217.22214.57215.10313,349
11/4/2015214.54217.00212.80217.00515,508
11/3/2015218.00218.00213.93214.18522,484
11/2/2015219.49219.92217.41218.90453,974
10/30/2015213.11220.92212.25218.60556,628
10/29/2015212.39213.62210.03211.91309,600
10/28/2015209.29213.22207.37213.22387,027
10/27/2015207.18209.35205.93209.06434,245
10/26/2015209.53209.98205.41207.80380,072
10/23/2015209.54211.70205.32209.00550,492
10/22/2015207.07210.75205.17209.95500,291
10/21/2015202.25207.70200.70206.35612,921
10/20/2015200.18201.99199.51200.42339,516
10/19/2015198.31201.93198.04201.43373,487
10/16/2015199.21200.13198.26198.90311,267
10/15/2015196.45200.01195.00199.59280,278
10/14/2015197.21198.29195.04195.42583,888
10/13/2015197.07199.29196.05197.29403,113
10/12/2015201.55201.55196.67197.85384,681
10/9/2015196.82202.20195.59201.51881,356
10/8/2015182.88198.31180.93195.981,207,612
10/7/2015181.87184.79173.19182.881,368,169
10/6/2015180.52181.98175.08176.36643,164
10/5/2015179.00181.30178.19179.84446,930
10/2/2015173.74178.18171.35178.18335,943
10/1/2015175.56177.57173.46175.31452,541
9/30/2015171.89175.79171.78175.58649,107
9/29/2015169.87173.38168.46169.87377,824
9/28/2015174.90176.35168.33170.08502,685
9/25/2015175.43178.97174.02176.16727,171
9/24/2015179.80179.98172.24173.561,058,280
9/23/2015188.00188.57180.00180.931,097,978
9/22/2015191.36192.23187.60188.04281,987
9/21/2015191.92194.40191.52193.52206,488
9/18/2015192.48193.98190.97191.351,041,786
9/17/2015194.90197.53193.19195.01235,955
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center