$260.55 -1.52 (%) Acuity Brands Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 01:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AYI historical data

Date Open High Low Close Volume
9/27/2016259.26263.40258.27262.07243,268
9/26/2016258.54261.04257.90258.31246,265
9/23/2016260.26261.24256.38259.75331,240
9/22/2016261.00263.01260.01260.95324,995
9/21/2016254.12259.60252.27258.92426,682
9/20/2016264.00264.00253.47253.58450,054
9/19/2016261.57265.64261.57262.73247,287
9/16/2016262.60262.71260.12260.20315,283
9/15/2016259.14265.16257.16264.34327,334
9/14/2016259.11260.74257.38258.67174,341
9/13/2016259.92260.62254.31259.42284,524
9/12/2016259.44263.32257.22262.02293,862
9/9/2016269.01269.38260.08261.40493,327
9/8/2016269.72272.55269.43270.80194,652
9/7/2016271.34271.52268.50270.50245,876
9/6/2016274.58275.30270.07272.10163,753
9/2/2016275.87276.69273.56274.00252,557
9/1/2016275.14275.90272.15274.08168,776
8/31/2016276.03278.21271.90275.12214,999
8/30/2016275.01277.25272.86277.12164,471
8/29/2016273.43275.81273.43274.77269,153
8/26/2016274.87276.59271.40273.06164,880
8/25/2016273.85276.44272.74273.71220,740
8/24/2016278.50279.87274.83275.33219,556
8/23/2016278.40280.89278.40279.15154,014
8/22/2016277.00277.99276.20277.54257,550
8/19/2016276.72279.05275.02277.56168,498
8/18/2016275.46278.46274.00277.79155,805
8/17/2016275.91275.91271.85275.28213,728
8/16/2016274.80276.12273.58275.66154,185
8/15/2016273.95276.41273.23276.00171,625
8/12/2016275.33276.85273.25274.08159,334
8/11/2016273.78276.16272.63275.14247,966
8/10/2016269.96273.66268.88272.84255,231
8/9/2016269.36271.34268.02270.04165,874
8/8/2016268.75270.69267.25269.36172,809
8/5/2016265.00268.15263.64267.69186,859
8/4/2016265.00265.00262.25263.75152,307
8/3/2016259.59265.95259.50264.50212,017
8/2/2016261.39263.11257.12260.02316,438
8/1/2016262.43263.16260.14262.09150,980
7/29/2016263.40264.71261.58262.43146,217
7/28/2016261.64264.42260.12263.65148,785
7/27/2016263.98264.90260.34261.51219,636
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center