$141.46 -1.05 (%) Acuity Brands Inc - NYSE

Nov. 25, 2014 | 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
11/25/2014142.08142.70140.67141.46213,403
11/24/2014141.60143.06141.32142.51284,371
11/21/2014143.48143.67141.49141.57204,705
11/20/2014138.66141.93138.03141.53225,331
11/19/2014138.62140.06137.30138.82269,368
11/18/2014137.05139.29136.73138.62209,697
11/17/2014137.80138.19136.86137.42150,636
11/14/2014137.88139.26137.88138.29142,009
11/13/2014137.99139.23137.87138.03250,443
11/12/2014138.00139.01137.84138.71217,278
11/11/2014140.01140.70137.99138.92207,384
11/10/2014140.53141.44138.74139.88157,886
11/7/2014140.55141.86139.88140.39270,579
11/6/2014138.65140.82138.36140.73290,116
11/5/2014138.79139.53137.33138.89351,116
11/4/2014138.47139.51137.22138.29240,121
11/3/2014139.90140.28137.67138.27291,528
10/31/2014139.71139.90138.53139.43407,541
10/30/2014137.47138.58135.62138.32383,251
10/29/2014138.65139.07136.35137.96313,414
10/28/2014136.15140.44136.00138.41648,072
10/27/2014134.99135.78133.77135.63351,180
10/24/2014133.04134.69132.10134.56332,924
10/23/2014133.25134.78132.67133.54375,609
10/22/2014134.39135.00131.44131.67279,936
10/21/2014130.36134.61130.36134.44279,298
10/20/2014128.30130.16128.30130.10377,774
10/17/2014128.75131.53128.06128.58476,925
10/16/2014123.00127.17122.11126.72468,695
10/15/2014123.22126.00121.23124.63615,802
10/14/2014124.51125.19122.46124.62450,846
10/13/2014126.68128.08123.43123.78384,324
10/10/2014129.29129.82126.62126.64418,192
10/9/2014133.78135.42128.52128.99718,149
10/8/2014131.56132.17129.95131.98489,832
10/7/2014132.00133.45131.07131.47328,777
10/6/2014134.54135.71132.98133.02448,161
10/3/2014133.92135.14133.55133.95555,355
10/2/2014130.80134.25130.00133.02792,990
10/1/2014125.00134.74121.85130.621,764,156
9/30/2014119.77120.41117.19117.71758,611
9/29/2014120.08120.83119.06119.96507,006
9/26/2014121.41121.74120.03121.42383,866
9/25/2014122.43122.76120.73120.94306,927
9/24/2014122.56123.77121.99123.12246,657
9/23/2014121.14123.44121.07122.31270,661
9/22/2014125.38125.68121.10121.63374,299
9/19/2014125.82125.95124.53124.98393,255
9/18/2014124.92125.66124.25125.62261,361
9/17/2014124.17125.04123.57124.46305,794
9/16/2014123.94124.67122.75124.16495,699
9/15/2014124.41125.17123.37124.28504,306
9/12/2014123.39123.40122.63123.00160,306
9/11/2014122.14123.35121.90123.04204,930
9/10/2014122.24123.05121.49122.57203,737
9/9/2014122.59123.80122.37122.42213,982
9/8/2014122.88123.69122.25122.42329,772
9/5/2014122.37123.59121.95123.08311,751
9/4/2014123.30124.17122.61123.14206,988
9/3/2014124.97125.23122.40122.81255,588
9/2/2014124.45125.89123.99125.07300,848
8/29/2014123.02124.61122.89123.88176,853
8/28/2014123.30123.83122.81123.72214,922
8/27/2014123.20123.65122.70123.60174,182
8/26/2014122.18123.27121.90122.84241,830
8/25/2014122.42123.28121.47122.08219,362
8/22/2014122.44122.60121.14121.50278,202
8/21/2014121.28123.10120.29122.54352,114
8/20/2014120.91121.49120.04121.41225,261
8/19/2014119.93121.21119.36121.04220,741
8/18/2014118.25119.96117.97119.93235,145
8/15/2014117.79117.79116.78117.31316,683
8/14/2014116.01117.21115.54117.01259,367
8/13/2014114.32116.06114.32115.96326,272
8/12/2014113.63115.01113.32114.06398,691
8/11/2014113.51115.63112.98114.32312,862
8/8/2014111.07112.79110.60112.55507,272
8/7/2014110.22110.81109.52110.75411,365
8/6/2014109.33110.84109.12110.11234,431
8/5/2014108.15110.24108.15110.05328,865
8/4/2014107.52109.21107.25109.07317,516
8/1/2014107.34108.01104.69107.50461,096
7/31/2014108.63109.49107.07107.27411,900
7/30/2014110.11110.44108.80109.41448,351
7/29/2014111.45111.95109.76109.85307,467
7/28/2014113.12113.12111.42111.47298,558
7/25/2014112.32113.12111.13112.89225,763
7/24/2014113.88114.80112.28112.59297,155
7/23/2014114.49114.94113.54114.00334,414
7/22/2014113.41114.72112.85114.36279,203
7/21/2014114.11114.59111.76112.49403,976
7/18/2014111.52114.88111.52114.65405,907
7/17/2014112.63113.57110.94111.40531,173
7/16/2014113.43114.13112.11113.44317,272
7/15/2014113.69114.58112.92113.08310,688
7/14/2014114.82115.41113.37113.48374,060
7/11/2014113.16114.53112.33114.16492,607
7/10/2014113.89114.87113.36113.55413,913
7/9/2014116.21116.51114.41115.40472,705
7/8/2014118.93119.46114.68115.76618,343
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center